Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.150	13.210	13.020	13.100	13.100	4,719,542
2026-01-14	12.780	13.390	12.690	13.350	13.350	6,976,495
2026-01-13	12.840	12.880	12.700	12.770	12.770	3,415,900
2026-01-12	12.900	12.950	12.700	12.740	12.740	3,472,400
2026-01-09	12.800	12.950	12.710	12.840	12.840	3,786,300
2026-01-08	12.590	12.810	12.440	12.730	12.730	4,237,400
2026-01-07	12.610	12.620	12.490	12.580	12.580	2,322,160
2026-01-06	12.580	12.650	12.470	12.530	12.530	2,599,900
2026-01-05	12.580	12.780	12.490	12.530	12.530	5,351,388
2025-12-31	12.470	12.540	12.300	12.470	12.470	1,905,710
2025-12-30	12.620	12.690	12.400	12.440	12.440	2,268,100
2025-12-29	12.770	12.790	12.540	12.660	12.660	2,235,900
2025-12-26	12.770	12.820	12.620	12.690	12.690	2,522,000
2025-12-25	12.580	13.000	12.490	12.810	12.810	3,564,304
2025-12-24	12.390	12.510	12.260	12.460	12.460	2,046,397
2025-12-23	12.430	12.560	12.310	12.380	12.380	1,741,000
2025-12-22	12.540	12.590	12.400	12.450	12.450	1,821,300
2025-12-19	12.370	12.550	12.360	12.480	12.480	1,997,152
2025-12-18	12.230	12.460	12.170	12.370	12.370	2,397,700
2025-12-17	12.250	12.340	11.940	12.210	12.210	2,568,574
2025-12-16	12.420	12.440	12.200	12.250	12.250	1,713,400
2025-12-15	12.290	12.530	12.200	12.420	12.420	3,031,400
2025-12-12	12.480	12.590	12.310	12.320	12.320	1,871,700
2025-12-11	12.630	12.630	12.360	12.390	12.390	2,090,400
2025-12-10	12.710	12.710	12.490	12.510	12.510	2,229,110
2025-12-09	12.710	12.810	12.650	12.690	12.690	2,526,800
2025-12-08	13.030	13.030	12.620	12.710	12.710	3,479,932
2025-12-05	12.890	12.960	12.760	12.940	12.940	2,708,500
2025-12-04	12.990	13.070	12.820	12.880	12.880	1,976,230
2025-12-03	12.880	13.040	12.850	12.990	12.990	2,257,573
2025-12-02	13.030	13.040	12.780	12.980	12.980	2,506,873
2025-12-01	12.970	13.230	12.970	13.040	13.040	3,251,900
2025-11-28	12.710	13.140	12.610	12.990	12.990	4,337,110
2025-11-27	12.600	12.720	12.490	12.650	12.650	1,842,300
2025-11-26	12.750	12.890	12.560	12.590	12.590	2,231,800
2025-11-25	12.750	13.130	12.660	12.800	12.800	3,233,000
2025-11-24	12.530	12.740	12.500	12.670	12.670	3,372,100
2025-11-21	12.860	12.970	12.460	12.470	12.470	3,882,200
2025-11-20	13.010	13.060	12.790	12.880	12.880	2,783,550
2025-11-19	13.290	13.360	12.840	12.930	12.930	4,316,000
2025-11-18	13.430	13.470	13.070	13.180	13.180	4,889,300
2025-11-17	13.470	13.580	13.360	13.430	13.430	4,302,200
2025-11-14	13.660	13.960	13.450	13.480	13.480	5,919,898
2025-11-13	13.640	13.790	13.550	13.720	13.720	3,407,000
2025-11-12	13.750	13.800	13.500	13.690	13.690	4,463,600
2025-11-11	13.410	13.820	13.410	13.790	13.790	5,404,800
2025-11-10	13.560	13.790	13.450	13.560	13.560	6,214,900
2025-11-07	13.130	13.930	13.130	13.560	13.560	11,536,600
2025-11-06	13.180	13.260	13.050	13.130	13.130	4,161,699
2025-11-05	13.100	13.200	12.960	13.130	13.130	5,756,750
2025-11-04	13.260	13.340	13.110	13.180	13.180	4,837,200
2025-11-03	13.170	13.380	12.990	13.360	13.360	9,031,900
2025-10-31	13.140	13.310	13.010	13.030	13.030	10,608,950
2025-10-30	12.600	13.300	12.600	13.130	13.130	15,594,260
2025-10-29	12.980	13.030	12.490	12.700	12.700	10,529,790
2025-10-28	12.690	12.780	12.510	12.660	12.660	5,810,950
2025-10-27	12.740	12.980	12.460	12.700	12.700	9,778,353
2025-10-24	12.230	12.890	12.190	12.690	12.690	14,086,982
2025-10-23	12.150	12.150	11.980	12.150	12.150	2,952,658
2025-10-22	12.060	12.170	11.990	12.110	12.110	3,812,650

← NewerPage 4 of 21 · 1,215 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.