Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.880	11.180	10.860	11.030	11.030	2,247,450
2025-04-21	10.880	10.890	10.800	10.890	10.890	1,295,900
2025-04-18	10.830	10.900	10.790	10.860	10.860	1,033,200
2025-04-17	10.750	10.940	10.730	10.870	10.870	1,581,450
2025-04-16	10.890	10.910	10.650	10.780	10.780	1,046,600
2025-04-15	10.840	10.960	10.730	10.920	10.920	1,419,100
2025-04-14	10.750	10.890	10.740	10.860	10.860	1,442,730
2025-04-11	10.750	10.850	10.670	10.700	10.700	1,700,300
2025-04-10	10.800	10.970	10.710	10.760	10.760	2,252,000
2025-04-09	10.520	10.730	10.120	10.630	10.630	2,841,800
2025-04-08	10.400	10.680	10.400	10.570	10.570	2,292,690
2025-04-07	11.000	11.000	10.250	10.420	10.420	4,837,150
2025-04-03	11.350	11.410	11.240	11.390	11.390	1,582,099
2025-04-02	11.380	11.470	11.300	11.370	11.370	1,786,810
2025-04-01	11.200	11.440	11.200	11.360	11.360	2,278,800
2025-03-31	11.270	11.330	11.060	11.200	11.200	2,102,610
2025-03-28	11.470	11.490	11.260	11.280	11.280	1,875,720
2025-03-27	11.440	11.510	11.320	11.430	11.430	2,094,871
2025-03-26	11.370	11.530	11.350	11.510	11.510	2,754,171
2025-03-25	11.600	11.600	11.230	11.430	11.430	5,542,871
2025-03-24	11.440	11.750	11.070	11.670	11.670	5,901,918
2025-03-21	11.350	11.860	11.300	11.450	11.450	5,813,453
2025-03-20	11.350	11.420	11.300	11.370	11.370	1,712,432
2025-03-19	11.460	11.460	11.280	11.360	11.360	2,362,223
2025-03-18	11.380	11.490	11.340	11.460	11.460	3,640,412
2025-03-17	11.240	11.330	11.230	11.270	11.270	1,714,230
2025-03-14	11.100	11.240	11.020	11.240	11.240	2,593,500
2025-03-13	11.210	11.210	10.950	11.090	11.090	2,122,490
2025-03-12	11.240	11.240	11.100	11.170	11.170	1,736,300
2025-03-11	11.060	11.210	11.030	11.200	11.200	1,543,100
2025-03-10	11.030	11.190	11.030	11.130	11.130	1,713,700
2025-03-07	11.160	11.160	11.040	11.070	11.070	1,183,090
2025-03-06	10.900	11.200	10.900	11.130	11.130	2,709,934
2025-03-05	11.070	11.090	10.790	10.920	10.920	2,614,218
2025-03-04	10.990	11.100	10.930	11.050	11.050	1,390,100
2025-03-03	11.000	11.120	10.920	10.980	10.980	2,237,800
2025-02-28	11.120	11.140	10.930	10.950	10.950	1,829,935
2025-02-27	11.100	11.140	10.950	11.120	11.120	2,038,300
2025-02-26	10.910	11.130	10.910	11.100	11.100	1,679,849
2025-02-25	10.940	11.080	10.890	10.900	10.900	1,365,085
2025-02-24	10.810	11.100	10.780	11.050	11.050	2,150,995
2025-02-21	10.880	10.940	10.790	10.850	10.850	1,415,841
2025-02-20	10.960	10.960	10.840	10.910	10.910	1,305,200
2025-02-19	10.820	10.990	10.800	10.930	10.930	2,042,500
2025-02-18	11.030	11.060	10.800	10.810	10.810	1,566,600
2025-02-17	10.910	11.080	10.910	11.030	11.030	1,527,500
2025-02-14	11.000	11.030	10.920	10.950	10.950	1,255,200
2025-02-13	11.110	11.150	10.940	10.970	10.970	1,862,300
2025-02-12	11.180	11.220	11.040	11.100	11.100	1,362,700
2025-02-11	11.180	11.260	11.050	11.160	11.160	1,583,530
2025-02-10	11.100	11.180	11.020	11.180	11.180	1,703,600
2025-02-07	11.030	11.250	10.950	11.050	11.050	2,665,216
2025-02-06	10.860	11.040	10.710	11.040	11.040	2,043,600
2025-02-05	10.990	10.990	10.800	10.830	10.830	1,467,996
2025-01-27	10.850	11.050	10.850	10.910	10.910	1,754,710
2025-01-24	10.800	10.990	10.760	10.840	10.840	1,809,120
2025-01-23	11.010	11.050	10.830	10.870	10.870	1,824,600
2025-01-22	10.930	11.010	10.810	10.850	10.850	1,075,800
2025-01-21	10.910	11.240	10.910	10.930	10.930	1,835,761
2025-01-20	10.820	10.990	10.760	10.880	10.880	1,092,800

← NewerPage 7 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.