Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.510 | 7.750 | 7.410 | 7.410 | 7.381 | 32,653,200 |
| 2022-05-10 | 7.400 | 7.660 | 7.270 | 7.550 | 7.520 | 23,335,528 |
| 2022-05-09 | 7.290 | 7.590 | 7.220 | 7.550 | 7.520 | 25,606,620 |
| 2022-05-06 | 7.090 | 7.440 | 7.030 | 7.420 | 7.391 | 23,429,521 |
| 2022-05-05 | 7.120 | 7.410 | 6.980 | 7.350 | 7.321 | 21,251,700 |
| 2022-04-29 | 6.960 | 7.200 | 6.950 | 7.080 | 7.052 | 19,530,600 |
| 2022-04-28 | 7.210 | 7.210 | 6.690 | 6.900 | 6.873 | 26,179,900 |
| 2022-04-27 | 7.030 | 7.320 | 6.730 | 7.300 | 7.271 | 28,713,500 |
| 2022-04-26 | 7.540 | 7.710 | 7.100 | 7.140 | 7.112 | 30,410,335 |
| 2022-04-25 | 7.780 | 8.170 | 7.450 | 7.450 | 7.420 | 34,750,173 |
| 2022-04-22 | 8.940 | 9.010 | 8.240 | 8.240 | 8.207 | 40,411,315 |
| 2022-04-21 | 9.620 | 9.620 | 8.750 | 9.150 | 9.114 | 50,663,026 |
| 2022-04-20 | 9.250 | 9.880 | 9.100 | 9.680 | 9.642 | 72,295,121 |
| 2022-04-19 | 9.170 | 9.780 | 9.170 | 9.350 | 9.313 | 69,765,389 |
| 2022-04-18 | 8.600 | 9.330 | 8.500 | 9.330 | 9.293 | 58,715,380 |
| 2022-04-15 | 8.180 | 8.600 | 8.100 | 8.480 | 8.446 | 31,730,228 |
| 2022-04-14 | 8.080 | 8.350 | 7.950 | 8.210 | 8.177 | 21,177,628 |
| 2022-04-13 | 8.020 | 8.350 | 7.750 | 8.240 | 8.207 | 28,728,305 |
| 2022-04-12 | 7.990 | 8.180 | 7.730 | 8.160 | 8.128 | 25,173,528 |
| 2022-04-11 | 7.880 | 8.390 | 7.850 | 8.180 | 8.147 | 34,888,186 |
| 2022-04-08 | 8.150 | 8.150 | 7.700 | 7.840 | 7.809 | 34,017,600 |
| 2022-04-07 | 9.110 | 9.150 | 8.300 | 8.300 | 8.267 | 34,369,720 |
| 2022-04-06 | 9.380 | 9.510 | 9.180 | 9.220 | 9.183 | 23,060,828 |
| 2022-04-01 | 9.250 | 9.600 | 9.170 | 9.320 | 9.283 | 31,859,000 |
| 2022-03-31 | 9.100 | 9.500 | 8.800 | 9.400 | 9.363 | 43,194,502 |
| 2022-03-30 | 9.370 | 9.370 | 8.800 | 9.200 | 9.163 | 37,540,002 |
| 2022-03-29 | 9.720 | 10.250 | 9.490 | 9.500 | 9.462 | 57,361,920 |
| 2022-03-28 | 9.670 | 10.270 | 9.400 | 9.950 | 9.910 | 66,121,026 |
| 2022-03-25 | 9.000 | 9.660 | 8.880 | 9.660 | 9.622 | 54,564,863 |
| 2022-03-24 | 9.320 | 9.530 | 9.100 | 9.110 | 9.074 | 43,610,762 |
| 2022-03-23 | 9.020 | 9.780 | 8.890 | 9.630 | 9.592 | 66,677,196 |
| 2022-03-22 | 9.100 | 9.420 | 8.830 | 9.180 | 9.143 | 70,040,625 |
| 2022-03-21 | 8.300 | 9.100 | 8.240 | 9.100 | 9.064 | 38,851,146 |
| 2022-03-18 | 8.330 | 8.380 | 8.100 | 8.270 | 8.237 | 32,012,362 |
| 2022-03-17 | 8.130 | 8.710 | 7.900 | 8.460 | 8.426 | 49,916,221 |
| 2022-03-16 | 8.560 | 8.680 | 7.700 | 8.110 | 8.078 | 48,800,668 |
| 2022-03-15 | 8.720 | 9.100 | 8.360 | 8.550 | 8.516 | 52,795,602 |
| 2022-03-14 | 8.910 | 9.390 | 8.680 | 8.970 | 8.934 | 72,077,725 |
| 2022-03-11 | 8.150 | 9.250 | 8.060 | 8.910 | 8.875 | 75,185,768 |
| 2022-03-10 | 8.000 | 8.690 | 7.800 | 8.410 | 8.377 | 58,460,800 |
| 2022-03-09 | 8.150 | 8.360 | 7.500 | 7.900 | 7.869 | 45,760,270 |
| 2022-03-08 | 7.910 | 8.280 | 7.550 | 8.250 | 8.217 | 49,319,088 |
| 2022-03-07 | 7.910 | 8.260 | 7.840 | 7.970 | 7.938 | 28,152,600 |
| 2022-03-04 | 7.980 | 8.100 | 7.880 | 7.990 | 7.958 | 24,372,800 |
| 2022-03-03 | 8.150 | 8.170 | 7.850 | 7.930 | 7.898 | 20,115,600 |
| 2022-03-02 | 7.910 | 8.120 | 7.850 | 8.000 | 7.968 | 29,932,300 |
| 2022-03-01 | 7.870 | 8.080 | 7.680 | 8.060 | 8.028 | 40,940,200 |
| 2022-02-28 | 7.660 | 7.950 | 7.450 | 7.810 | 7.779 | 22,464,800 |
| 2022-02-25 | 7.630 | 7.820 | 7.630 | 7.730 | 7.699 | 20,013,100 |
| 2022-02-24 | 7.990 | 8.180 | 7.460 | 7.640 | 7.610 | 38,290,200 |
| 2022-02-23 | 8.010 | 8.010 | 7.800 | 7.850 | 7.819 | 18,113,881 |
| 2022-02-22 | 8.000 | 8.040 | 7.720 | 7.830 | 7.799 | 26,653,900 |
| 2022-02-21 | 8.110 | 8.180 | 7.980 | 8.150 | 8.118 | 20,455,459 |
| 2022-02-18 | 8.090 | 8.130 | 7.900 | 8.040 | 8.008 | 20,533,700 |
| 2022-02-17 | 8.300 | 8.440 | 8.090 | 8.150 | 8.118 | 26,442,459 |
| 2022-02-16 | 8.370 | 8.480 | 8.190 | 8.380 | 8.347 | 27,565,400 |
| 2022-02-15 | 8.450 | 8.510 | 8.110 | 8.310 | 8.277 | 28,650,244 |
| 2022-02-14 | 8.270 | 8.750 | 8.210 | 8.420 | 8.387 | 35,074,600 |
| 2022-02-11 | 8.850 | 9.000 | 8.410 | 8.470 | 8.436 | 54,787,000 |
| 2022-02-10 | 8.830 | 9.440 | 8.750 | 9.190 | 9.153 | 68,643,750 |
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.