Shan Dong Dong-E E-Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	48.410	48.700	46.860	47.010	41.352	8,966,688
2024-07-26	48.650	49.070	47.880	48.370	42.548	8,945,108
2024-07-25	50.000	50.180	48.430	48.690	42.830	13,427,627
2024-07-24	51.000	51.580	50.300	50.480	44.404	7,571,633
2024-07-23	53.750	53.750	51.010	51.020	44.879	10,172,329
2024-07-22	53.180	53.970	52.610	53.790	47.316	8,055,777
2024-07-19	53.000	53.860	52.720	53.320	46.903	7,368,086
2024-07-18	52.550	53.800	52.250	53.030	46.647	8,575,930
2024-07-17	54.000	54.070	51.950	52.920	46.551	14,468,412
2024-07-16	55.960	56.510	54.020	54.220	47.694	8,318,119
2024-07-15	55.500	56.580	54.250	56.210	49.445	10,090,648
2024-07-12	57.100	57.290	55.450	55.690	48.987	9,184,892
2024-07-11	58.000	58.400	56.180	56.320	49.541	10,050,798
2024-07-10	58.580	58.660	56.830	57.760	50.808	8,477,993
2024-07-09	60.390	60.590	58.190	58.670	51.609	10,217,883
2024-07-08	62.690	62.700	60.060	60.500	53.218	5,469,082
2024-07-05	60.500	62.880	59.640	62.730	55.180	6,432,741
2024-07-04	61.090	61.310	60.410	60.500	53.218	4,188,376
2024-07-03	62.610	62.700	61.020	61.080	53.729	4,143,169
2024-07-02	63.400	64.110	62.400	62.780	55.224	3,458,349
2024-07-01	62.200	64.160	62.100	63.570	55.919	3,799,730
2024-06-28	62.540	63.300	62.080	62.600	55.066	4,216,844
2024-06-27	64.000	64.220	63.000	63.180	55.576	3,237,053
2024-06-26	64.120	64.670	63.650	64.110	56.394	2,630,520
2024-06-25	64.130	64.330	63.200	64.110	56.394	5,564,918
2024-06-24	65.500	66.080	63.700	64.000	56.297	6,466,584
2024-06-21	65.660	66.280	64.900	66.160	58.197	4,115,691
2024-06-20	67.950	68.700	64.260	65.660	57.757	8,304,628
2024-06-19	68.800	68.910	67.700	67.950	59.772	4,769,669
2024-06-18	66.000	69.000	66.000	68.740	60.467	6,531,126
2024-06-17	65.000	66.500	64.660	66.270	58.294	6,392,068
2024-06-14	65.510	65.870	64.290	65.340	57.476	7,295,600
2024-06-13	68.170	68.180	64.710	65.500	57.617	8,167,357
2024-06-12	68.400	68.600	67.310	68.180	59.974	3,480,591
2024-06-11	69.790	70.500	68.980	69.940	59.953	4,290,098
2024-06-07	69.850	71.300	69.370	69.790	59.824	4,976,261
2024-06-06	68.910	70.670	68.600	69.800	59.833	4,572,183
2024-06-05	68.980	69.690	68.770	68.830	59.001	2,669,095
2024-06-04	68.300	69.280	67.500	69.000	59.147	5,019,479
2024-06-03	67.630	69.040	67.280	67.630	57.973	5,090,097
2024-05-31	68.750	68.750	67.600	67.710	58.041	4,344,677
2024-05-30	68.400	69.290	68.010	68.540	58.753	3,413,477
2024-05-29	69.330	69.940	68.500	68.800	58.975	4,107,300
2024-05-28	70.600	71.000	69.100	70.070	60.064	4,075,998
2024-05-27	68.230	71.170	68.010	70.610	60.527	6,453,960
2024-05-24	68.680	69.610	67.890	67.890	58.195	3,456,902
2024-05-23	68.480	69.440	68.240	68.690	58.881	4,202,219
2024-05-22	70.700	71.000	67.600	68.200	58.461	7,091,992
2024-05-21	69.540	71.360	69.160	70.680	60.587	4,521,512
2024-05-20	70.220	70.220	68.660	69.570	59.636	5,329,189
2024-05-17	70.600	70.880	69.380	70.220	60.193	4,257,614
2024-05-16	71.590	71.910	70.110	70.350	60.304	4,299,038
2024-05-15	71.230	72.910	70.870	71.590	61.367	3,717,861
2024-05-14	70.350	71.960	70.180	71.200	61.033	3,765,337
2024-05-13	69.090	71.010	68.230	70.610	60.527	6,134,479
2024-05-10	71.050	71.050	69.010	69.090	59.224	4,732,269
2024-05-09	70.770	71.160	70.210	70.650	60.561	3,344,317
2024-05-08	71.020	71.290	69.910	70.690	60.596	2,911,439
2024-05-07	70.720	72.180	70.560	71.000	60.861	4,917,065
2024-05-06	69.110	70.990	68.300	70.700	60.604	6,103,709

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.3448 CNY
2026-05-25	1.4355 CNY
2025-09-03	1.2701 CNY
2025-06-05	1.2730 CNY
2024-09-10	1.1467 CNY
2024-06-12	1.7842 CNY
2023-06-21	1.1781 CNY
2022-08-23	0.6601 CNY
2021-08-20	0.3047 CNY
2020-07-16	0.2031 CNY
2019-08-15	1.0095 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.