Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.790 | 4.900 | 4.700 | 4.880 | 4.867 | 8,948,900 |
| 2024-01-23 | 4.770 | 4.820 | 4.680 | 4.800 | 4.787 | 9,648,180 |
| 2024-01-22 | 5.150 | 5.150 | 4.780 | 4.840 | 4.827 | 11,283,925 |
| 2024-01-19 | 5.200 | 5.230 | 5.110 | 5.150 | 5.136 | 8,146,700 |
| 2024-01-18 | 5.340 | 5.340 | 5.070 | 5.220 | 5.206 | 16,454,700 |
| 2024-01-17 | 5.460 | 5.500 | 5.350 | 5.370 | 5.355 | 5,937,800 |
| 2024-01-16 | 5.500 | 5.560 | 5.410 | 5.500 | 5.485 | 6,806,000 |
| 2024-01-15 | 5.520 | 5.580 | 5.490 | 5.520 | 5.505 | 5,955,300 |
| 2024-01-12 | 5.550 | 5.650 | 5.530 | 5.550 | 5.535 | 8,123,400 |
| 2024-01-11 | 5.480 | 5.570 | 5.450 | 5.560 | 5.545 | 8,206,600 |
| 2024-01-10 | 5.380 | 5.490 | 5.330 | 5.470 | 5.455 | 8,474,600 |
| 2024-01-09 | 5.350 | 5.430 | 5.340 | 5.380 | 5.365 | 5,710,905 |
| 2024-01-08 | 5.480 | 5.480 | 5.340 | 5.340 | 5.325 | 7,109,100 |
| 2024-01-05 | 5.560 | 5.600 | 5.440 | 5.480 | 5.465 | 8,619,400 |
| 2024-01-04 | 5.580 | 5.610 | 5.530 | 5.580 | 5.565 | 6,773,700 |
| 2024-01-03 | 5.600 | 5.650 | 5.560 | 5.600 | 5.585 | 8,101,900 |
| 2024-01-02 | 5.570 | 5.650 | 5.540 | 5.620 | 5.604 | 13,753,900 |
| 2023-12-29 | 5.590 | 5.630 | 5.540 | 5.560 | 5.545 | 12,714,700 |
| 2023-12-28 | 5.630 | 5.630 | 5.520 | 5.600 | 5.585 | 11,052,000 |
| 2023-12-27 | 5.450 | 5.670 | 5.400 | 5.590 | 5.575 | 17,614,801 |
| 2023-12-26 | 5.480 | 5.520 | 5.410 | 5.420 | 5.405 | 5,866,500 |
| 2023-12-25 | 5.500 | 5.550 | 5.450 | 5.480 | 5.465 | 6,102,700 |
| 2023-12-22 | 5.580 | 5.610 | 5.510 | 5.520 | 5.505 | 7,783,500 |
| 2023-12-21 | 5.550 | 5.610 | 5.470 | 5.590 | 5.575 | 8,676,100 |
| 2023-12-20 | 5.690 | 5.690 | 5.540 | 5.550 | 5.535 | 10,809,800 |
| 2023-12-19 | 5.740 | 5.760 | 5.620 | 5.680 | 5.664 | 15,457,300 |
| 2023-12-18 | 5.810 | 5.890 | 5.750 | 5.760 | 5.744 | 12,387,430 |
| 2023-12-15 | 5.800 | 5.880 | 5.790 | 5.820 | 5.804 | 12,789,930 |
| 2023-12-14 | 5.930 | 5.950 | 5.800 | 5.820 | 5.804 | 17,374,400 |
| 2023-12-13 | 6.020 | 6.080 | 5.920 | 5.930 | 5.914 | 18,900,889 |
| 2023-12-12 | 5.960 | 6.150 | 5.850 | 6.070 | 6.053 | 33,059,034 |
| 2023-12-11 | 5.890 | 6.000 | 5.860 | 5.970 | 5.954 | 22,735,857 |
| 2023-12-08 | 6.130 | 6.250 | 5.970 | 5.980 | 5.963 | 45,359,638 |
| 2023-12-07 | 6.200 | 6.390 | 6.100 | 6.220 | 6.203 | 58,504,703 |
| 2023-12-06 | 6.050 | 6.610 | 6.030 | 6.320 | 6.303 | 91,743,860 |
| 2023-12-05 | 6.000 | 6.150 | 5.950 | 6.010 | 5.993 | 28,227,005 |
| 2023-12-04 | 5.960 | 6.050 | 5.900 | 6.000 | 5.983 | 19,976,562 |
| 2023-12-01 | 6.010 | 6.180 | 5.960 | 6.000 | 5.983 | 34,005,955 |
| 2023-11-30 | 5.890 | 6.060 | 5.850 | 6.050 | 6.033 | 26,229,600 |
| 2023-11-29 | 5.880 | 6.010 | 5.840 | 5.950 | 5.934 | 17,141,206 |
| 2023-11-28 | 5.860 | 5.940 | 5.820 | 5.870 | 5.854 | 10,755,006 |
| 2023-11-27 | 5.820 | 5.940 | 5.800 | 5.880 | 5.864 | 14,811,000 |
| 2023-11-24 | 5.810 | 5.990 | 5.780 | 5.880 | 5.864 | 23,579,102 |
| 2023-11-23 | 5.770 | 5.780 | 5.730 | 5.770 | 5.754 | 4,990,000 |
| 2023-11-22 | 5.730 | 5.830 | 5.720 | 5.780 | 5.764 | 7,562,900 |
| 2023-11-21 | 5.750 | 5.800 | 5.730 | 5.750 | 5.734 | 6,637,700 |
| 2023-11-20 | 5.640 | 5.750 | 5.640 | 5.740 | 5.724 | 8,464,700 |
| 2023-11-17 | 5.630 | 5.650 | 5.600 | 5.640 | 5.624 | 2,976,100 |
| 2023-11-16 | 5.650 | 5.680 | 5.620 | 5.620 | 5.604 | 2,929,500 |
| 2023-11-15 | 5.690 | 5.690 | 5.640 | 5.660 | 5.644 | 4,176,200 |
| 2023-11-14 | 5.630 | 5.670 | 5.620 | 5.650 | 5.634 | 4,339,400 |
| 2023-11-13 | 5.630 | 5.650 | 5.580 | 5.640 | 5.624 | 3,620,300 |
| 2023-11-10 | 5.590 | 5.630 | 5.560 | 5.620 | 5.604 | 3,896,502 |
| 2023-11-09 | 5.650 | 5.670 | 5.600 | 5.610 | 5.595 | 4,114,502 |
| 2023-11-08 | 5.660 | 5.670 | 5.600 | 5.640 | 5.624 | 5,003,600 |
| 2023-11-07 | 5.670 | 5.680 | 5.590 | 5.670 | 5.654 | 5,352,800 |
| 2023-11-06 | 5.640 | 5.660 | 5.600 | 5.650 | 5.634 | 4,979,500 |
| 2023-11-03 | 5.610 | 5.650 | 5.580 | 5.640 | 5.624 | 4,914,500 |
| 2023-11-02 | 5.640 | 5.650 | 5.560 | 5.580 | 5.565 | 4,913,600 |
| 2023-11-01 | 5.590 | 5.640 | 5.570 | 5.620 | 5.604 | 5,052,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.0100 CNY |
| 2022-06-28 | 0.0100 CNY |
| 2021-07-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.