Shandong Donghong Pipe Ind Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.600	11.750	11.250	11.340	11.340	5,293,600
2026-07-16	12.200	12.200	11.490	11.580	11.580	7,717,200
2026-07-15	11.890	12.370	11.820	12.020	12.020	3,780,405
2026-07-14	12.060	12.140	11.760	11.860	11.860	4,774,500
2026-07-13	13.000	13.030	12.000	12.150	12.150	7,394,445
2026-07-10	12.880	13.270	12.800	13.090	13.090	5,322,205
2026-07-09	13.090	13.190	12.340	12.870	12.870	8,406,300
2026-07-08	13.600	13.680	13.020	13.090	13.090	5,752,280
2026-07-07	13.750	13.920	13.530	13.670	13.670	4,939,300
2026-07-06	13.790	14.010	13.710	13.750	13.750	6,967,838
2026-07-03	13.470	13.850	13.360	13.810	13.810	8,217,460
2026-07-02	13.700	13.900	13.470	13.510	13.510	5,761,280
2026-07-01	13.650	13.850	13.490	13.760	13.760	8,222,338
2026-06-30	13.300	13.940	12.990	13.830	13.830	15,263,520
2026-06-29	12.850	13.340	12.710	13.300	13.300	11,036,010
2026-06-26	13.200	13.200	12.710	12.860	12.860	5,807,435
2026-06-25	13.210	13.400	12.800	13.140	13.140	8,340,950
2026-06-24	12.810	13.680	12.800	13.340	13.340	14,726,560
2026-06-23	12.070	13.260	12.000	12.920	12.920	13,886,179
2026-06-22	12.450	12.470	11.420	12.210	12.210	10,715,000
2026-06-18	12.470	12.620	12.180	12.550	12.550	6,435,000
2026-06-17	12.530	12.650	12.370	12.500	12.500	4,744,740
2026-06-16	12.800	12.920	12.550	12.620	12.620	6,774,670
2026-06-15	12.700	12.960	12.450	12.750	12.750	7,286,400
2026-06-12	11.990	12.670	11.910	12.550	12.550	8,201,930
2026-06-11	11.720	11.900	11.590	11.860	11.860	4,298,600
2026-06-10	11.710	12.240	11.680	11.800	11.800	6,699,610
2026-06-09	12.400	12.550	11.860	11.980	11.749	8,284,000
2026-06-08	11.910	12.590	11.840	12.330	12.092	8,895,100
2026-06-05	12.040	12.290	12.010	12.100	11.867	5,057,400
2026-06-04	12.260	12.380	11.890	12.050	11.818	6,393,308
2026-06-03	12.370	12.510	12.220	12.310	12.073	7,595,750
2026-06-02	12.960	12.970	12.400	12.420	12.420	14,011,478
2026-06-01	12.020	13.200	11.950	13.060	13.060	18,854,188
2026-05-29	11.840	12.670	11.840	12.000	12.000	8,371,500
2026-05-28	11.650	11.770	11.420	11.680	11.680	3,841,040
2026-05-27	12.170	12.230	11.620	11.660	11.660	5,787,700
2026-05-26	12.500	12.500	12.020	12.180	12.180	5,659,900
2026-05-25	12.350	12.920	12.330	12.550	12.550	7,010,400
2026-05-22	12.210	12.330	12.000	12.220	12.220	3,415,874
2026-05-21	12.290	12.600	12.150	12.180	12.180	4,669,400
2026-05-20	12.470	12.470	12.150	12.310	12.310	3,016,794
2026-05-19	12.350	12.470	12.270	12.470	12.470	3,264,200
2026-05-18	11.960	12.340	11.960	12.300	12.300	5,003,074
2026-05-15	12.340	12.360	11.940	12.010	12.010	5,463,250
2026-05-14	12.580	12.590	12.330	12.330	12.330	4,143,830
2026-05-13	12.680	12.750	12.510	12.540	12.540	5,691,700
2026-05-12	13.010	13.060	12.650	12.710	12.710	5,102,400
2026-05-11	13.100	13.240	13.010	13.030	13.030	6,441,900
2026-05-08	12.900	13.080	12.770	13.030	13.030	4,223,950
2026-05-07	13.050	13.100	12.870	12.930	12.930	4,679,145
2026-05-06	13.260	13.270	12.900	13.000	13.000	7,957,400
2026-04-30	13.180	13.370	13.050	13.090	13.090	7,281,148
2026-04-29	12.910	13.390	12.910	13.160	13.160	8,446,000
2026-04-28	12.650	12.890	12.620	12.810	12.810	4,964,385
2026-04-27	12.760	12.760	12.430	12.750	12.750	10,715,700
2026-04-24	12.900	12.990	12.610	12.720	12.720	8,918,535
2026-04-23	12.740	13.260	12.660	13.000	13.000	8,374,000
2026-04-22	13.030	13.030	12.500	12.750	12.750	7,580,340
2026-04-21	13.040	13.090	12.700	12.910	12.910	4,484,700

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-11	0.1740 CNY
2022-07-05	0.1550 CNY
2021-05-20	0.3707 CNY
2020-05-15	0.2360 CNY
2019-05-10	0.1810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.