Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.960	12.060	11.850	12.060	12.060	2,842,884
2024-10-24	12.060	12.090	11.880	11.960	11.960	2,232,060
2024-10-23	11.950	12.360	11.910	11.980	11.980	4,538,460
2024-10-22	11.730	12.130	11.650	11.950	11.950	3,806,300
2024-10-21	11.660	11.760	11.540	11.730	11.730	3,895,376
2024-10-18	11.500	11.780	11.360	11.680	11.680	5,103,073
2024-10-17	12.440	12.550	11.570	11.610	11.610	8,433,553
2024-10-16	11.850	12.690	11.800	12.470	12.470	7,468,239
2024-10-15	11.830	12.250	11.610	11.950	11.950	4,972,430
2024-10-14	11.650	11.840	11.270	11.840	11.840	4,608,236
2024-10-11	11.700	11.850	11.450	11.480	11.480	4,123,665
2024-10-10	12.300	12.450	11.620	11.800	11.800	7,064,796
2024-10-09	12.660	12.900	12.150	12.320	12.320	12,768,318
2024-10-08	12.480	12.560	11.420	12.560	12.560	13,123,206
2024-09-30	10.910	11.670	10.800	11.420	11.420	7,217,983
2024-09-27	10.580	10.700	10.520	10.670	10.670	1,780,500
2024-09-26	10.100	10.480	10.080	10.460	10.460	3,065,103
2024-09-25	10.110	10.280	10.090	10.100	10.100	2,215,641
2024-09-24	9.860	10.100	9.860	10.080	10.080	1,752,990
2024-09-23	9.900	9.950	9.810	9.880	9.880	438,235
2024-09-20	9.950	9.970	9.840	9.920	9.920	701,835
2024-09-19	9.790	9.980	9.790	9.940	9.940	903,800
2024-09-18	9.880	9.900	9.710	9.800	9.800	768,050
2024-09-13	9.960	10.010	9.780	9.880	9.880	894,641
2024-09-12	10.040	10.110	9.930	9.960	9.960	1,041,587
2024-09-11	10.120	10.120	9.930	9.970	9.970	1,096,765
2024-09-10	10.140	10.210	10.010	10.100	10.100	974,015
2024-09-09	10.160	10.180	10.090	10.130	10.130	661,400
2024-09-06	10.390	10.390	10.170	10.170	10.170	1,055,900
2024-09-05	10.340	10.400	10.300	10.350	10.350	788,886
2024-09-04	10.340	10.460	10.300	10.340	10.340	1,075,930
2024-09-03	10.210	10.430	10.190	10.410	10.410	1,921,143
2024-09-02	10.250	10.340	10.180	10.190	10.190	1,589,790
2024-08-30	10.130	10.320	10.070	10.260	10.260	1,963,770
2024-08-29	10.080	10.160	10.080	10.130	10.130	1,091,900
2024-08-28	10.130	10.160	10.060	10.120	10.120	1,076,146
2024-08-27	10.050	10.140	10.010	10.090	10.090	915,000
2024-08-26	10.050	10.150	10.000	10.130	10.130	1,073,800
2024-08-23	10.000	10.070	9.910	10.040	10.040	1,121,000
2024-08-22	10.150	10.150	10.010	10.010	10.010	1,270,000
2024-08-21	10.130	10.150	10.050	10.130	10.130	1,977,000
2024-08-20	10.130	10.160	9.980	10.060	10.060	1,222,403
2024-08-19	10.130	10.180	10.100	10.120	10.120	1,010,843
2024-08-16	10.210	10.230	10.100	10.120	10.120	1,247,750
2024-08-15	10.140	10.190	10.090	10.160	10.160	1,489,386
2024-08-14	10.200	10.230	10.090	10.130	10.130	1,516,236
2024-08-13	10.100	10.180	10.020	10.160	10.160	1,292,339
2024-08-12	10.070	10.100	10.010	10.080	10.080	922,600
2024-08-09	10.110	10.160	10.020	10.050	10.050	873,900
2024-08-08	10.050	10.140	10.010	10.110	10.110	1,082,300
2024-08-07	10.130	10.150	10.030	10.100	10.100	758,275
2024-08-06	10.100	10.170	10.020	10.140	10.140	910,560
2024-08-05	10.150	10.250	10.000	10.030	10.030	1,608,200
2024-08-02	10.400	10.410	10.130	10.170	10.170	2,264,240
2024-08-01	10.420	10.580	10.340	10.410	10.410	1,990,404
2024-07-31	10.260	10.460	10.240	10.420	10.420	1,999,389
2024-07-30	10.260	10.310	10.220	10.270	10.270	898,865
2024-07-29	10.290	10.350	10.170	10.230	10.230	1,155,430
2024-07-26	10.300	10.370	10.250	10.310	10.310	1,184,410
2024-07-25	10.290	10.360	10.180	10.200	10.200	1,430,600

← NewerPage 9 of 21 · 1,212 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.