Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.820	10.990	10.760	10.880	10.880	1,092,800
2025-01-17	10.810	10.840	10.690	10.820	10.820	1,191,300
2025-01-16	10.600	10.880	10.590	10.870	10.870	1,620,220
2025-01-15	10.560	10.650	10.480	10.630	10.630	1,257,220
2025-01-14	10.340	10.600	10.340	10.580	10.580	1,677,720
2025-01-13	10.270	10.350	10.170	10.260	10.260	1,504,000
2025-01-10	10.570	10.630	10.320	10.320	10.320	1,522,500
2025-01-09	10.620	10.650	10.520	10.580	10.580	1,451,000
2025-01-08	10.630	10.670	10.370	10.620	10.620	2,168,100
2025-01-07	10.690	10.720	10.470	10.650	10.650	1,695,900
2025-01-06	10.660	10.770	10.370	10.630	10.630	1,125,100
2025-01-03	10.940	11.000	10.580	10.640	10.640	1,726,500
2025-01-02	11.040	11.190	10.840	10.940	10.940	1,597,200
2024-12-31	11.350	11.440	11.030	11.050	11.050	2,110,700
2024-12-30	11.380	11.450	11.270	11.350	11.350	1,209,300
2024-12-27	11.410	11.560	11.370	11.470	11.470	1,473,300
2024-12-26	11.220	11.500	11.200	11.460	11.460	2,093,849
2024-12-25	11.430	11.440	11.140	11.240	11.240	2,327,869
2024-12-24	11.410	11.540	11.320	11.420	11.420	2,025,500
2024-12-23	11.700	11.700	11.270	11.410	11.410	3,220,060
2024-12-20	11.610	11.830	11.580	11.670	11.670	1,879,800
2024-12-19	11.690	11.760	11.530	11.610	11.610	2,175,500
2024-12-18	11.660	11.940	11.610	11.740	11.740	2,140,510
2024-12-17	12.080	12.090	11.610	11.670	11.670	3,481,100
2024-12-16	12.150	12.320	12.020	12.080	12.080	2,199,752
2024-12-13	12.340	12.540	12.120	12.150	12.150	4,900,142
2024-12-12	12.140	12.380	12.090	12.310	12.310	3,515,558
2024-12-11	12.120	12.200	12.040	12.100	12.100	2,618,830
2024-12-10	12.360	12.450	12.060	12.060	12.060	3,895,189
2024-12-09	12.000	12.330	11.940	12.160	12.160	4,936,170
2024-12-06	11.800	12.080	11.800	11.980	11.980	3,954,873
2024-12-05	11.650	11.830	11.610	11.790	11.790	1,610,828
2024-12-04	11.910	11.910	11.630	11.700	11.700	2,336,568
2024-12-03	11.850	11.970	11.820	11.870	11.870	2,565,820
2024-12-02	11.680	11.840	11.670	11.820	11.820	2,777,200
2024-11-29	11.550	11.850	11.450	11.680	11.680	3,202,800
2024-11-28	11.560	11.720	11.500	11.580	11.580	2,257,498
2024-11-27	11.510	11.570	11.270	11.550	11.550	2,451,937
2024-11-26	11.640	11.750	11.460	11.500	11.500	1,700,200
2024-11-25	11.470	11.710	11.350	11.690	11.690	2,067,850
2024-11-22	11.820	11.950	11.440	11.450	11.450	2,515,807
2024-11-21	11.750	11.830	11.700	11.800	11.800	2,110,000
2024-11-20	11.640	11.780	11.630	11.750	11.750	2,580,614
2024-11-19	11.440	11.690	11.400	11.690	11.690	2,462,973
2024-11-18	11.590	11.700	11.280	11.370	11.370	2,926,600
2024-11-15	11.810	11.890	11.530	11.560	11.560	2,448,159
2024-11-14	12.070	12.120	11.700	11.710	11.710	2,600,830
2024-11-13	11.980	12.250	11.850	12.070	12.070	3,250,330
2024-11-12	12.030	12.230	11.840	11.910	11.910	4,650,790
2024-11-11	12.240	12.240	11.790	12.000	12.000	6,771,149
2024-11-08	12.590	12.940	12.200	12.290	12.290	12,080,537
2024-11-07	11.520	12.020	11.490	12.020	12.020	4,093,811
2024-11-06	11.680	11.710	11.500	11.560	11.560	3,645,824
2024-11-05	11.400	11.760	11.320	11.680	11.680	3,879,550
2024-11-04	11.250	11.400	11.220	11.400	11.400	2,024,930
2024-11-01	11.550	11.640	11.230	11.290	11.290	3,380,700
2024-10-31	11.580	11.760	11.550	11.640	11.640	2,744,200
2024-10-30	11.660	11.800	11.490	11.570	11.570	3,706,300
2024-10-29	12.050	12.060	11.630	11.660	11.660	4,683,800
2024-10-28	12.100	12.230	11.960	12.100	12.100	3,623,684

← NewerPage 8 of 21 · 1,216 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.