Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.770	6.800	6.710	6.760	6.741	22,052,293
2023-02-02	6.650	6.880	6.590	6.840	6.821	42,567,927
2023-02-01	6.560	6.650	6.530	6.650	6.632	21,347,902
2023-01-31	6.620	6.650	6.510	6.570	6.552	20,310,686
2023-01-30	6.520	6.640	6.520	6.620	6.602	20,180,301
2023-01-20	6.460	6.530	6.460	6.510	6.492	12,616,129
2023-01-19	6.530	6.530	6.440	6.450	6.432	15,614,167
2023-01-18	6.540	6.610	6.510	6.530	6.512	14,518,442
2023-01-17	6.750	6.810	6.540	6.560	6.542	26,676,750
2023-01-16	6.800	6.830	6.740	6.800	6.781	18,445,350
2023-01-13	6.730	6.870	6.700	6.790	6.771	19,821,161
2023-01-12	6.920	6.960	6.740	6.760	6.741	27,050,525
2023-01-11	6.960	7.010	6.820	7.000	6.981	25,528,568
2023-01-10	7.190	7.220	6.910	6.940	6.921	42,108,690
2023-01-09	7.450	7.450	7.140	7.220	7.200	43,342,870
2023-01-06	7.600	7.790	7.440	7.470	7.449	44,698,768
2023-01-05	7.620	7.660	7.440	7.620	7.599	44,179,000
2023-01-04	7.400	7.840	7.350	7.670	7.649	55,702,979
2023-01-03	7.500	7.580	7.330	7.460	7.439	38,246,639
2022-12-30	7.550	7.670	7.250	7.600	7.579	54,763,593
2022-12-29	7.350	7.740	7.250	7.420	7.399	53,989,712
2022-12-28	7.650	7.790	7.500	7.510	7.489	55,368,654
2022-12-27	7.820	7.910	7.410	7.830	7.808	88,165,815
2022-12-26	8.070	8.180	7.780	7.910	7.888	92,897,752
2022-12-23	7.510	8.460	7.500	8.240	8.217	122,901,575
2022-12-22	7.450	7.940	7.370	7.690	7.669	105,014,280
2022-12-21	7.230	7.750	7.190	7.440	7.419	101,134,110
2022-12-20	7.230	7.570	7.050	7.130	7.110	91,120,648
2022-12-19	6.910	7.560	6.810	7.240	7.220	112,859,068
2022-12-16	6.820	6.900	6.730	6.870	6.851	21,144,200
2022-12-15	7.010	7.090	6.830	6.830	6.811	31,307,851
2022-12-14	6.940	7.040	6.820	7.010	6.991	48,182,962
2022-12-13	6.590	7.240	6.560	7.000	6.981	75,142,717
2022-12-12	6.680	6.780	6.560	6.580	6.562	13,281,842
2022-12-09	6.660	6.800	6.500	6.750	6.731	17,225,120
2022-12-08	6.770	6.840	6.620	6.680	6.662	15,981,400
2022-12-07	6.700	6.840	6.640	6.810	6.791	19,134,973
2022-12-06	6.790	6.890	6.660	6.690	6.672	22,712,569
2022-12-05	6.790	6.900	6.730	6.790	6.771	15,918,217
2022-12-02	6.750	6.910	6.700	6.800	6.781	19,655,112
2022-12-01	6.740	6.810	6.670	6.770	6.751	22,520,200
2022-11-30	6.660	6.770	6.570	6.620	6.602	19,672,647
2022-11-29	6.410	6.720	6.360	6.660	6.642	26,902,309
2022-11-28	6.260	6.430	6.200	6.380	6.362	13,488,512
2022-11-25	6.410	6.420	6.310	6.350	6.332	12,816,171
2022-11-24	6.380	6.690	6.360	6.370	6.352	23,918,300
2022-11-23	6.570	6.630	6.380	6.400	6.382	22,326,900
2022-11-22	6.820	6.840	6.540	6.620	6.602	23,975,095
2022-11-21	6.870	6.880	6.540	6.830	6.811	27,354,301
2022-11-18	6.670	6.960	6.660	6.840	6.821	34,750,532
2022-11-17	6.490	6.760	6.490	6.720	6.701	33,461,446
2022-11-16	6.520	6.600	6.450	6.520	6.502	17,580,896
2022-11-15	6.580	6.620	6.440	6.510	6.492	27,189,340
2022-11-14	6.290	6.730	6.280	6.620	6.602	39,487,832
2022-11-11	6.430	6.480	6.310	6.310	6.293	17,543,369
2022-11-10	6.300	6.410	6.260	6.360	6.342	15,786,845
2022-11-09	6.360	6.440	6.300	6.300	6.283	15,518,237
2022-11-08	6.430	6.430	6.250	6.360	6.342	21,193,591
2022-11-07	6.190	6.390	6.130	6.350	6.332	32,751,168
2022-11-04	6.080	6.170	6.020	6.100	6.083	21,165,415

← NewerPage 16 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.