Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.990	6.120	5.880	6.090	6.073	22,675,415
2022-11-02	5.870	6.020	5.840	5.960	5.944	18,184,400
2022-11-01	5.740	5.870	5.730	5.870	5.854	12,776,413
2022-10-31	5.610	5.770	5.600	5.700	5.684	9,259,904
2022-10-28	5.950	5.990	5.650	5.660	5.644	20,726,638
2022-10-27	5.900	6.100	5.860	5.990	5.973	20,018,716
2022-10-26	5.840	5.980	5.830	5.900	5.884	19,100,070
2022-10-25	5.940	6.050	5.800	5.960	5.944	14,047,862
2022-10-24	6.100	6.170	5.920	5.950	5.934	14,996,648
2022-10-21	6.220	6.250	6.110	6.150	6.133	10,063,317
2022-10-20	6.180	6.280	6.150	6.210	6.193	12,456,400
2022-10-19	6.330	6.390	6.210	6.220	6.203	14,138,100
2022-10-18	6.370	6.500	6.330	6.360	6.342	17,002,952
2022-10-17	6.230	6.380	6.230	6.360	6.342	14,697,500
2022-10-14	6.190	6.320	6.180	6.290	6.273	18,479,138
2022-10-13	6.100	6.300	6.060	6.200	6.183	22,147,065
2022-10-12	6.070	6.180	5.920	6.160	6.143	22,758,471
2022-10-11	6.080	6.080	5.880	6.030	6.013	21,823,440
2022-10-10	6.000	6.520	5.980	6.130	6.113	28,166,158
2022-09-30	5.960	6.000	5.890	5.940	5.924	9,218,200
2022-09-29	6.100	6.190	5.900	5.970	5.954	14,340,599
2022-09-28	6.200	6.230	6.010	6.030	6.013	14,174,466
2022-09-27	5.900	6.190	5.900	6.190	6.173	19,910,161
2022-09-26	6.020	6.070	5.880	5.880	5.864	12,317,716
2022-09-23	6.180	6.200	6.000	6.070	6.053	13,263,849
2022-09-22	6.330	6.340	6.200	6.200	6.183	10,093,960
2022-09-21	6.300	6.360	6.230	6.320	6.303	8,238,500
2022-09-20	6.300	6.360	6.280	6.340	6.322	8,633,649
2022-09-19	6.180	6.300	6.130	6.260	6.243	10,144,962
2022-09-16	6.410	6.450	6.240	6.250	6.233	13,416,773
2022-09-15	6.580	6.610	6.320	6.410	6.392	15,753,499
2022-09-14	6.580	6.600	6.470	6.530	6.512	15,362,471
2022-09-13	6.630	6.730	6.590	6.670	6.652	16,543,294
2022-09-09	6.670	6.720	6.560	6.600	6.582	17,253,381
2022-09-08	6.790	6.830	6.650	6.670	6.652	18,882,230
2022-09-07	6.880	6.880	6.760	6.790	6.771	18,411,982
2022-09-06	6.880	6.940	6.810	6.920	6.901	14,157,697
2022-09-05	6.990	7.040	6.810	6.870	6.851	17,194,043
2022-09-02	7.050	7.100	6.960	6.990	6.971	16,719,490
2022-09-01	7.030	7.120	6.920	7.080	7.060	22,228,235
2022-08-31	7.100	7.170	6.960	7.020	7.001	26,308,775
2022-08-30	6.950	7.150	6.900	7.120	7.100	32,699,115
2022-08-29	6.730	6.980	6.680	6.960	6.941	30,777,546
2022-08-26	6.940	6.990	6.800	6.850	6.831	29,939,362
2022-08-25	7.350	7.350	6.860	6.900	6.881	39,518,620
2022-08-24	7.390	7.520	7.300	7.340	7.320	16,139,575
2022-08-23	7.550	7.620	7.350	7.370	7.350	17,649,176
2022-08-22	7.530	7.660	7.490	7.560	7.539	11,372,238
2022-08-19	7.410	7.570	7.390	7.440	7.419	9,262,220
2022-08-18	7.540	7.580	7.370	7.420	7.399	7,857,919
2022-08-17	7.610	7.630	7.520	7.580	7.559	8,153,101
2022-08-16	7.530	7.650	7.510	7.620	7.599	9,959,491
2022-08-15	7.420	7.650	7.370	7.590	7.569	11,717,791
2022-08-12	7.460	7.500	7.400	7.470	7.449	7,678,201
2022-08-11	7.340	7.510	7.300	7.460	7.439	10,750,700
2022-08-10	7.290	7.350	7.220	7.340	7.320	7,329,782
2022-08-09	7.380	7.420	7.280	7.310	7.290	7,776,682
2022-08-08	7.370	7.480	7.360	7.420	7.399	8,011,400
2022-08-05	7.330	7.420	7.250	7.400	7.380	7,931,900
2022-08-04	7.330	7.330	7.180	7.330	7.310	7,231,903

← NewerPage 17 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.