Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.140	12.250	12.020	12.070	12.070	3,738,599
2025-10-20	12.060	12.340	12.020	12.140	12.140	6,446,529
2025-10-17	11.950	12.490	11.920	12.060	12.060	11,885,307
2025-10-16	11.850	12.050	11.770	12.000	12.000	6,124,348
2025-10-15	11.750	11.830	11.700	11.820	11.820	2,219,503
2025-10-14	11.750	11.830	11.690	11.740	11.740	2,680,247
2025-10-13	11.540	11.680	11.440	11.670	11.670	2,701,310
2025-10-10	11.540	11.800	11.500	11.750	11.750	3,436,090
2025-10-09	11.510	11.570	11.440	11.550	11.550	1,889,183
2025-09-30	11.650	11.680	11.500	11.510	11.510	2,098,650
2025-09-29	11.740	11.780	11.590	11.690	11.690	2,308,558
2025-09-26	11.700	11.750	11.650	11.740	11.740	4,027,173
2025-09-25	11.650	11.700	11.570	11.680	11.680	3,086,130
2025-09-24	11.290	11.670	11.250	11.650	11.650	4,277,844
2025-09-23	11.380	11.380	10.990	11.290	11.290	3,205,300
2025-09-22	11.520	11.560	11.300	11.310	11.310	2,754,800
2025-09-19	11.500	11.700	11.400	11.560	11.560	3,168,320
2025-09-18	11.730	11.730	11.410	11.500	11.500	3,150,533
2025-09-17	11.660	11.750	11.660	11.670	11.670	2,358,750
2025-09-16	11.620	11.700	11.550	11.670	11.670	1,981,860
2025-09-15	11.730	11.730	11.580	11.610	11.610	2,060,581
2025-09-12	11.740	11.750	11.680	11.690	11.690	2,563,600
2025-09-11	11.640	11.730	11.510	11.720	11.720	2,701,277
2025-09-10	11.550	11.680	11.550	11.640	11.640	1,995,066
2025-09-09	11.640	11.690	11.550	11.580	11.580	2,740,072
2025-09-08	11.450	11.690	11.450	11.670	11.670	3,474,172
2025-09-05	11.450	11.490	11.370	11.480	11.480	3,266,772
2025-09-04	11.340	11.500	11.340	11.420	11.420	3,099,642
2025-09-03	11.640	11.670	11.350	11.380	11.380	3,550,145
2025-09-02	11.720	11.750	11.500	11.630	11.630	3,973,685
2025-09-01	11.700	11.750	11.660	11.750	11.750	4,250,050
2025-08-29	11.820	11.860	11.680	11.710	11.710	4,168,800
2025-08-28	12.230	12.250	11.530	11.760	11.760	11,285,721
2025-08-27	12.560	12.650	12.370	12.450	12.450	5,526,309
2025-08-26	12.450	12.630	12.400	12.570	12.570	5,301,493
2025-08-25	12.560	12.590	12.350	12.510	12.510	9,118,800
2025-08-22	12.420	12.630	12.250	12.510	12.510	8,658,390
2025-08-21	12.450	12.580	12.350	12.480	12.480	7,068,090
2025-08-20	12.360	12.460	12.290	12.430	12.430	4,070,500
2025-08-19	12.420	12.490	12.320	12.370	12.370	5,407,700
2025-08-18	12.340	12.490	12.330	12.470	12.470	6,633,503
2025-08-15	12.240	12.370	12.210	12.340	12.340	5,874,023
2025-08-14	12.450	12.580	12.240	12.250	12.250	7,606,924
2025-08-13	12.460	12.790	12.360	12.450	12.450	12,457,807
2025-08-12	12.190	12.500	12.130	12.460	12.460	12,527,678
2025-08-11	12.150	12.170	12.080	12.150	12.150	3,920,550
2025-08-08	12.060	12.140	12.040	12.100	12.100	4,977,008
2025-08-07	12.040	12.080	11.960	12.060	12.060	4,251,502
2025-08-06	12.080	12.100	11.950	12.040	12.040	4,286,220
2025-08-05	11.950	12.070	11.940	12.060	12.060	4,637,200
2025-08-04	11.940	11.980	11.830	11.960	11.960	3,996,100
2025-08-01	11.780	11.990	11.780	11.910	11.910	4,817,900
2025-07-31	12.130	12.160	11.830	11.830	11.830	7,433,050
2025-07-30	12.010	12.110	11.900	12.070	12.070	6,761,623
2025-07-29	12.060	12.110	11.850	12.060	12.060	7,575,478
2025-07-28	11.950	12.070	11.950	12.020	12.020	8,277,252
2025-07-25	12.250	12.290	12.010	12.040	12.040	11,270,026
2025-07-24	12.230	12.340	12.070	12.290	12.290	12,715,823
2025-07-23	12.900	12.900	12.310	12.350	12.350	16,351,179
2025-07-22	13.140	13.310	12.620	12.720	12.720	23,969,085

← NewerPage 5 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.