Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.330 | 7.330 | 7.180 | 7.330 | 7.310 | 7,231,903 |
| 2022-08-03 | 7.280 | 7.440 | 7.180 | 7.260 | 7.240 | 10,886,404 |
| 2022-08-02 | 7.750 | 7.760 | 7.240 | 7.300 | 7.280 | 17,001,800 |
| 2022-08-01 | 7.810 | 7.910 | 7.740 | 7.880 | 7.858 | 10,162,900 |
| 2022-07-29 | 7.830 | 8.030 | 7.780 | 7.940 | 7.918 | 16,268,002 |
| 2022-07-28 | 7.920 | 8.060 | 7.850 | 7.860 | 7.838 | 13,477,800 |
| 2022-07-27 | 7.890 | 7.920 | 7.820 | 7.880 | 7.858 | 9,553,463 |
| 2022-07-26 | 7.870 | 8.000 | 7.760 | 7.960 | 7.938 | 11,614,802 |
| 2022-07-25 | 8.040 | 8.040 | 7.780 | 7.800 | 7.778 | 16,938,847 |
| 2022-07-22 | 8.080 | 8.290 | 7.980 | 8.090 | 8.068 | 24,314,400 |
| 2022-07-21 | 8.220 | 8.370 | 8.130 | 8.130 | 8.108 | 24,187,900 |
| 2022-07-20 | 8.310 | 8.350 | 8.100 | 8.300 | 8.277 | 37,184,938 |
| 2022-07-19 | 8.430 | 8.790 | 8.250 | 8.350 | 8.327 | 55,550,204 |
| 2022-07-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.337 | 21,086,012 |
| 2022-07-15 | 7.780 | 7.820 | 7.590 | 7.600 | 7.579 | 15,787,321 |
| 2022-07-14 | 7.740 | 7.970 | 7.730 | 7.890 | 7.868 | 15,756,067 |
| 2022-07-13 | 7.770 | 7.850 | 7.580 | 7.740 | 7.719 | 18,733,851 |
| 2022-07-12 | 8.080 | 8.220 | 7.810 | 7.850 | 7.828 | 19,506,288 |
| 2022-07-11 | 8.000 | 8.260 | 7.910 | 8.180 | 8.157 | 24,456,621 |
| 2022-07-08 | 8.010 | 8.120 | 7.900 | 8.010 | 7.988 | 17,703,894 |
| 2022-07-07 | 8.080 | 8.130 | 7.890 | 8.000 | 7.978 | 20,113,682 |
| 2022-07-06 | 8.110 | 8.200 | 7.920 | 7.990 | 7.968 | 22,344,948 |
| 2022-07-05 | 8.460 | 8.460 | 8.120 | 8.240 | 8.217 | 38,467,603 |
| 2022-07-04 | 8.330 | 8.850 | 8.270 | 8.680 | 8.656 | 54,178,901 |
| 2022-07-01 | 8.580 | 8.680 | 8.210 | 8.300 | 8.277 | 63,995,824 |
| 2022-06-30 | 7.800 | 8.510 | 7.770 | 8.510 | 8.486 | 41,701,301 |
| 2022-06-29 | 8.060 | 8.120 | 7.740 | 7.740 | 7.719 | 25,751,989 |
| 2022-06-28 | 8.300 | 8.460 | 8.000 | 8.080 | 8.058 | 48,607,801 |
| 2022-06-27 | 7.720 | 8.470 | 7.720 | 8.230 | 8.197 | 51,530,900 |
| 2022-06-24 | 7.530 | 7.720 | 7.520 | 7.700 | 7.669 | 19,394,900 |
| 2022-06-23 | 7.440 | 7.540 | 7.330 | 7.540 | 7.510 | 11,422,301 |
| 2022-06-22 | 7.520 | 7.650 | 7.370 | 7.450 | 7.420 | 14,412,800 |
| 2022-06-21 | 7.690 | 7.800 | 7.400 | 7.570 | 7.540 | 19,828,688 |
| 2022-06-20 | 7.610 | 7.790 | 7.580 | 7.740 | 7.709 | 22,919,488 |
| 2022-06-17 | 7.760 | 7.950 | 7.550 | 7.670 | 7.640 | 27,745,100 |
| 2022-06-16 | 7.510 | 7.880 | 7.470 | 7.770 | 7.739 | 37,167,888 |
| 2022-06-15 | 7.620 | 7.630 | 7.450 | 7.460 | 7.430 | 20,757,430 |
| 2022-06-14 | 7.410 | 7.670 | 7.350 | 7.610 | 7.580 | 25,000,290 |
| 2022-06-13 | 7.300 | 7.530 | 7.240 | 7.480 | 7.450 | 21,575,520 |
| 2022-06-10 | 7.250 | 7.330 | 7.190 | 7.300 | 7.271 | 12,049,594 |
| 2022-06-09 | 7.270 | 7.450 | 7.170 | 7.340 | 7.311 | 19,968,907 |
| 2022-06-08 | 7.300 | 7.460 | 7.220 | 7.350 | 7.321 | 15,996,100 |
| 2022-06-07 | 7.410 | 7.490 | 7.260 | 7.300 | 7.271 | 14,371,061 |
| 2022-06-06 | 7.320 | 7.400 | 7.240 | 7.380 | 7.351 | 12,036,806 |
| 2022-06-02 | 7.470 | 7.470 | 7.220 | 7.320 | 7.291 | 15,801,840 |
| 2022-06-01 | 7.610 | 7.690 | 7.450 | 7.510 | 7.480 | 17,649,240 |
| 2022-05-31 | 7.530 | 7.740 | 7.490 | 7.640 | 7.610 | 20,191,852 |
| 2022-05-30 | 7.560 | 7.640 | 7.430 | 7.550 | 7.520 | 14,819,501 |
| 2022-05-27 | 7.700 | 7.740 | 7.470 | 7.570 | 7.540 | 22,786,205 |
| 2022-05-26 | 7.710 | 7.920 | 7.570 | 7.700 | 7.669 | 32,267,188 |
| 2022-05-25 | 7.500 | 7.880 | 7.420 | 7.820 | 7.789 | 41,191,605 |
| 2022-05-24 | 7.530 | 7.790 | 7.210 | 7.650 | 7.620 | 45,238,169 |
| 2022-05-23 | 7.230 | 7.520 | 7.230 | 7.520 | 7.490 | 23,887,700 |
| 2022-05-20 | 7.210 | 7.350 | 7.150 | 7.250 | 7.221 | 15,146,600 |
| 2022-05-19 | 7.120 | 7.220 | 6.990 | 7.180 | 7.151 | 15,199,848 |
| 2022-05-18 | 7.130 | 7.340 | 7.130 | 7.210 | 7.181 | 14,074,401 |
| 2022-05-17 | 7.510 | 7.550 | 7.060 | 7.210 | 7.181 | 23,067,700 |
| 2022-05-16 | 7.340 | 7.550 | 7.320 | 7.490 | 7.460 | 22,038,002 |
| 2022-05-13 | 7.400 | 7.460 | 7.220 | 7.300 | 7.271 | 14,346,028 |
| 2022-05-12 | 7.330 | 7.590 | 7.180 | 7.380 | 7.351 | 21,152,902 |
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.