Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.400	6.500	6.260	6.290	6.273	18,780,940
2023-04-28	5.940	6.350	5.910	6.260	6.243	28,724,950
2023-04-27	5.900	5.970	5.810	5.840	5.824	14,761,100
2023-04-26	6.210	6.220	5.780	5.930	5.914	25,811,728
2023-04-25	6.600	6.620	6.120	6.180	6.163	31,124,118
2023-04-24	6.640	6.700	6.510	6.590	6.572	25,549,588
2023-04-21	6.640	6.840	6.470	6.550	6.532	34,117,420
2023-04-20	6.580	6.790	6.490	6.700	6.681	49,180,600
2023-04-19	6.680	6.740	6.480	6.640	6.622	41,064,700
2023-04-18	6.600	6.750	6.470	6.550	6.532	62,045,745
2023-04-17	6.060	6.680	6.050	6.680	6.662	48,587,241
2023-04-14	6.070	6.100	6.050	6.070	6.053	4,781,700
2023-04-13	6.070	6.100	6.030	6.070	6.053	5,248,400
2023-04-12	6.110	6.120	6.060	6.080	6.063	6,078,400
2023-04-11	6.060	6.180	6.010	6.130	6.113	8,236,400
2023-04-10	6.110	6.120	6.030	6.040	6.023	5,937,100
2023-04-07	6.070	6.130	6.050	6.130	6.113	4,840,900
2023-04-06	6.150	6.160	6.050	6.080	6.063	8,932,700
2023-04-04	6.220	6.320	6.130	6.180	6.163	13,390,898
2023-04-03	6.110	6.250	6.110	6.220	6.203	8,477,900
2023-03-31	6.080	6.240	6.070	6.160	6.143	10,915,300
2023-03-30	6.010	6.080	6.010	6.070	6.053	4,792,902
2023-03-29	6.110	6.140	6.030	6.030	6.013	5,421,700
2023-03-28	6.210	6.210	6.110	6.110	6.093	6,408,700
2023-03-27	6.150	6.200	6.110	6.200	6.183	6,995,999
2023-03-24	6.130	6.150	6.100	6.140	6.123	5,359,100
2023-03-23	6.110	6.130	6.070	6.100	6.083	4,637,300
2023-03-22	6.090	6.150	6.080	6.110	6.093	4,989,300
2023-03-21	6.020	6.100	6.000	6.090	6.073	5,700,100
2023-03-20	6.120	6.120	5.980	6.010	5.993	8,484,401
2023-03-17	6.130	6.170	6.070	6.110	6.093	7,854,500
2023-03-16	6.240	6.240	6.110	6.110	6.093	7,802,294
2023-03-15	6.250	6.310	6.230	6.260	6.243	5,940,000
2023-03-14	6.200	6.340	6.180	6.260	6.243	9,920,900
2023-03-13	6.180	6.250	6.160	6.240	6.223	6,206,754
2023-03-10	6.280	6.280	6.200	6.200	6.183	8,565,800
2023-03-09	6.370	6.390	6.300	6.310	6.293	5,534,700
2023-03-08	6.350	6.370	6.310	6.370	6.352	7,189,502
2023-03-07	6.570	6.580	6.370	6.380	6.362	14,262,600
2023-03-06	6.570	6.610	6.530	6.580	6.562	9,525,301
2023-03-03	6.560	6.580	6.500	6.570	6.552	8,606,047
2023-03-02	6.570	6.580	6.520	6.560	6.542	8,768,650
2023-03-01	6.540	6.590	6.530	6.580	6.562	8,374,105
2023-02-28	6.500	6.550	6.470	6.550	6.532	8,145,043
2023-02-27	6.610	6.650	6.500	6.500	6.482	13,848,005
2023-02-24	6.730	6.760	6.640	6.660	6.642	11,667,319
2023-02-23	6.680	6.780	6.670	6.760	6.741	16,040,791
2023-02-22	6.650	6.710	6.620	6.690	6.672	9,145,162
2023-02-21	6.690	6.700	6.630	6.680	6.662	12,138,543
2023-02-20	6.650	6.670	6.560	6.670	6.652	13,819,793
2023-02-17	6.610	6.720	6.600	6.630	6.612	15,275,400
2023-02-16	6.770	6.830	6.540	6.610	6.592	23,197,193
2023-02-15	6.900	6.940	6.760	6.770	6.751	20,774,929
2023-02-14	6.960	7.110	6.830	6.890	6.871	37,523,185
2023-02-13	6.750	6.920	6.710	6.900	6.881	41,385,002
2023-02-10	6.610	6.720	6.590	6.710	6.691	21,822,928
2023-02-09	6.560	6.630	6.540	6.620	6.602	12,384,200
2023-02-08	6.660	6.710	6.600	6.610	6.592	14,053,519
2023-02-07	6.670	6.690	6.640	6.670	6.652	12,823,709
2023-02-06	6.740	6.740	6.620	6.670	6.652	15,702,879

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.