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
2025-10-27	48.050	48.150	47.790	47.890	45.229	6,195,828
2025-10-24	48.450	48.450	47.700	47.850	45.191	5,243,997
2025-10-23	48.180	48.500	48.010	48.460	45.767	4,758,063
2025-10-22	47.800	48.430	47.750	48.290	45.606	4,704,279
2025-10-21	47.780	48.100	47.590	47.890	45.229	4,906,086
2025-10-20	47.890	47.900	47.250	47.630	44.983	4,372,626
2025-10-17	48.040	48.270	47.730	47.890	45.229	6,895,335
2025-10-16	47.700	48.140	47.570	48.040	45.370	6,181,508
2025-10-15	47.400	48.020	47.170	48.020	45.351	7,001,136
2025-10-14	46.850	47.700	46.710	47.380	44.747	8,732,525
2025-10-13	46.870	47.200	46.630	46.800	44.199	7,171,248
2025-10-10	47.100	47.500	47.040	47.380	44.747	5,548,969
2025-10-09	47.400	47.400	46.730	47.300	44.671	7,056,352
2025-09-30	47.700	47.710	47.210	47.400	44.766	5,525,531
2025-09-29	47.500	47.850	47.010	47.700	45.049	5,950,267
2025-09-26	47.320	48.120	47.200	47.580	44.936	8,501,888
2025-09-25	47.900	47.900	47.340	47.370	44.738	7,706,162
2025-09-24	46.850	48.250	46.830	48.100	45.427	10,178,152
2025-09-23	47.210	47.320	46.090	46.840	44.237	10,233,870
2025-09-22	47.700	47.890	47.150	47.200	44.577	6,196,572
2025-09-19	47.460	47.850	47.020	47.830	45.172	7,865,150
2025-09-18	47.700	47.980	47.300	47.530	44.889	10,508,589
2025-09-17	47.720	47.810	47.400	47.620	44.974	8,856,520
2025-09-16	48.050	48.180	47.550	47.710	45.059	8,962,620
2025-09-15	48.660	48.660	48.020	48.050	45.380	10,118,017
2025-09-12	49.070	49.100	48.610	48.680	45.975	8,880,015
2025-09-11	49.000	49.060	48.600	49.060	46.334	7,569,160
2025-09-10	49.270	49.270	48.900	48.920	46.201	6,808,039
2025-09-09	49.690	49.700	49.020	49.320	46.579	7,567,603
2025-09-08	49.170	49.770	49.020	49.710	46.948	6,593,602
2025-09-05	48.960	49.290	48.820	49.170	46.438	4,785,022
2025-09-04	49.350	49.480	48.540	48.960	46.239	7,602,635
2025-09-03	50.400	50.400	49.130	49.250	46.513	10,465,705
2025-09-02	51.840	52.030	51.350	51.600	47.533	9,388,395
2025-09-01	51.890	52.380	51.510	51.830	47.745	12,136,656
2025-08-29	50.840	51.890	50.840	51.880	47.791	11,706,918
2025-08-28	51.300	51.560	50.160	50.880	46.870	11,749,808
2025-08-27	52.250	52.750	51.180	51.200	47.165	13,216,310
2025-08-26	52.450	52.510	51.870	51.950	47.855	11,181,961
2025-08-25	52.810	53.100	52.210	52.430	48.298	16,640,007
2025-08-22	52.550	52.970	51.690	52.170	48.058	20,589,100
2025-08-21	50.890	51.760	50.880	51.130	47.100	13,592,081
2025-08-20	50.550	50.880	50.300	50.810	46.805	6,573,662
2025-08-19	50.420	51.100	50.300	50.680	46.686	7,589,430
2025-08-18	50.490	50.640	50.100	50.400	46.428	8,768,041
2025-08-15	50.150	50.400	49.980	50.330	46.363	5,746,671
2025-08-14	50.620	50.930	50.160	50.190	46.234	8,835,071
2025-08-13	50.950	51.080	50.530	50.590	46.603	7,201,877
2025-08-12	51.300	51.470	50.870	50.940	46.925	6,759,718
2025-08-11	51.150	51.360	50.910	51.270	47.229	4,663,989
2025-08-08	51.270	51.350	51.010	51.100	47.072	3,534,609
2025-08-07	51.300	51.390	51.100	51.270	47.229	4,081,530
2025-08-06	51.660	51.780	51.160	51.300	47.257	5,290,682
2025-08-05	51.530	51.660	51.220	51.650	47.579	4,386,341
2025-08-04	51.700	51.850	51.020	51.530	47.469	6,233,739
2025-08-01	51.600	52.540	51.400	51.700	47.625	9,007,107
2025-07-31	52.000	52.150	51.230	51.600	47.533	12,047,809
2025-07-30	50.400	52.390	50.260	52.280	48.159	16,431,750
2025-07-29	50.650	50.750	50.110	50.400	46.428	5,499,780
2025-07-28	50.780	51.050	50.350	50.580	46.593	5,994,517

← NewerPage 5 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.