Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.280	15.460	14.150	15.290	14.882	5,689,085
2022-01-28	14.500	15.240	14.390	14.490	14.103	3,940,088
2022-01-27	15.570	15.670	14.630	14.640	14.249	4,459,110
2022-01-26	14.860	15.800	14.860	15.120	14.716	6,308,510
2022-01-25	15.980	16.550	15.000	15.100	14.697	8,776,412
2022-01-24	16.500	16.510	15.820	15.970	15.544	4,288,680
2022-01-21	16.380	16.950	16.040	16.190	15.758	5,103,480
2022-01-20	16.020	16.840	15.950	16.300	15.865	6,619,155
2022-01-19	16.400	16.890	16.110	16.410	15.972	7,567,212
2022-01-18	15.790	16.600	15.490	16.330	15.894	10,288,702
2022-01-17	14.540	15.850	14.210	15.610	15.193	11,755,952
2022-01-14	15.020	15.280	14.270	14.750	14.356	11,893,200
2022-01-13	15.500	15.780	15.120	15.160	14.755	8,893,860
2022-01-12	14.750	16.000	14.500	15.750	15.330	17,060,471
2022-01-11	15.290	16.160	14.700	15.010	14.609	24,569,986
2022-01-10	14.010	15.790	13.910	14.830	14.434	25,575,980
2022-01-07	14.000	14.420	14.000	14.420	14.035	22,045,849
2022-01-06	12.680	13.230	12.580	13.110	12.760	5,813,630
2022-01-05	12.870	12.950	12.570	12.650	12.312	2,009,740
2022-01-04	12.740	12.920	12.610	12.860	12.517	2,177,220
2021-12-31	12.810	12.840	12.670	12.700	12.361	1,185,890
2021-12-30	12.700	12.790	12.680	12.770	12.429	1,289,230
2021-12-29	12.700	12.850	12.600	12.710	12.371	1,525,040
2021-12-28	12.790	12.800	12.560	12.690	12.351	1,290,620
2021-12-27	12.590	12.780	12.420	12.720	12.380	1,532,041
2021-12-24	12.620	12.680	12.440	12.500	12.166	1,273,970
2021-12-23	12.740	12.800	12.640	12.660	12.322	1,440,700
2021-12-22	12.780	12.860	12.600	12.810	12.468	2,167,740
2021-12-21	12.590	12.770	12.500	12.750	12.410	2,847,290
2021-12-20	12.450	12.760	12.440	12.580	12.244	3,240,275
2021-12-17	12.400	12.560	12.300	12.520	12.186	1,895,710
2021-12-16	12.450	12.490	12.270	12.450	12.118	2,128,858
2021-12-15	12.550	12.780	12.390	12.400	12.069	3,943,150
2021-12-14	12.550	12.780	12.380	12.650	12.312	3,196,930
2021-12-13	12.280	13.310	12.280	12.620	12.283	6,094,760
2021-12-10	12.360	12.360	12.160	12.220	11.894	1,397,400
2021-12-09	12.300	12.440	12.210	12.360	12.030	1,147,900
2021-12-08	12.400	12.550	12.240	12.360	12.030	2,019,440
2021-12-07	12.100	12.300	12.060	12.300	11.972	1,470,400
2021-12-06	12.380	12.400	12.000	12.050	11.728	1,888,126
2021-12-03	12.580	12.700	12.330	12.370	12.040	1,907,930
2021-12-02	12.750	12.850	12.560	12.570	12.234	1,831,150
2021-12-01	12.700	12.830	12.660	12.810	12.468	1,395,520
2021-11-30	12.630	12.900	12.620	12.680	12.341	1,827,400
2021-11-29	12.520	12.690	12.500	12.620	12.283	1,365,400
2021-11-26	12.660	12.860	12.530	12.780	12.439	2,219,430
2021-11-25	12.860	12.910	12.600	12.680	12.341	1,893,260
2021-11-24	12.810	12.970	12.730	12.850	12.507	1,854,650
2021-11-23	13.170	13.180	12.820	12.860	12.517	3,199,740
2021-11-22	12.910	13.200	12.850	13.040	12.692	3,408,849
2021-11-19	12.800	12.970	12.660	12.930	12.585	3,438,657
2021-11-18	12.650	12.800	12.510	12.800	12.458	3,105,417
2021-11-17	12.660	12.950	12.530	12.650	12.312	3,675,170
2021-11-16	12.410	12.750	12.290	12.530	12.196	3,178,300
2021-11-15	12.380	12.480	12.310	12.440	12.108	2,223,100
2021-11-12	12.210	12.660	12.090	12.450	12.118	4,477,750
2021-11-11	12.290	12.320	12.150	12.230	11.904	1,542,320
2021-11-10	12.500	12.500	11.990	12.220	11.894	4,696,117
2021-11-09	12.460	12.890	12.410	12.500	12.166	6,458,140
2021-11-08	12.380	12.530	12.260	12.490	12.157	2,600,950

← NewerPage 20 of 21 · 1,217 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.