Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.400	9.270	8.340	8.940	8.904	78,999,240
2022-02-08	8.200	8.570	8.030	8.430	8.396	52,089,932
2022-02-07	8.410	8.480	7.800	8.070	8.038	44,759,803
2022-01-28	8.190	8.650	8.190	8.270	8.237	57,721,752
2022-01-27	8.500	8.790	8.360	8.360	8.327	54,830,003
2022-01-26	10.000	10.200	9.290	9.290	9.253	32,220,323
2022-01-25	11.210	11.330	10.320	10.320	10.279	45,663,300
2022-01-24	11.940	12.300	10.820	11.470	11.424	80,808,657
2022-01-21	12.400	12.980	11.680	11.680	11.634	99,129,598
2022-01-20	12.080	12.980	12.070	12.980	12.928	81,227,009
2022-01-19	11.000	11.800	10.980	11.800	11.753	86,927,473
2022-01-18	10.730	10.730	10.730	10.730	10.687	4,176,534
2022-01-17	9.750	9.750	9.750	9.750	9.711	1,936,900
2022-01-14	8.860	8.860	8.860	8.860	8.825	4,487,744
2022-01-13	8.050	8.050	8.050	8.050	8.018	3,204,100
2022-01-12	7.320	7.320	7.320	7.320	7.291	5,065,900
2022-01-11	6.860	6.860	6.640	6.650	6.624	6,671,700
2022-01-10	6.670	6.950	6.560	6.870	6.843	9,853,800
2022-01-07	6.930	7.040	6.650	6.690	6.663	7,169,365
2022-01-06	6.800	6.930	6.720	6.920	6.892	8,417,700
2022-01-05	6.970	7.100	6.780	6.830	6.803	12,306,780
2022-01-04	6.580	6.890	6.550	6.890	6.863	12,720,436
2021-12-31	6.480	6.640	6.420	6.570	6.544	6,099,064
2021-12-30	6.530	6.540	6.460	6.490	6.464	4,958,101
2021-12-29	6.420	6.580	6.380	6.490	6.464	6,422,256
2021-12-28	6.470	6.490	6.360	6.430	6.404	4,445,900
2021-12-27	6.520	6.640	6.400	6.450	6.424	6,184,156
2021-12-24	6.440	6.520	6.350	6.510	6.484	5,559,223
2021-12-23	6.470	6.490	6.420	6.470	6.444	7,437,400
2021-12-22	6.380	6.450	6.290	6.340	6.315	3,953,400
2021-12-21	6.200	6.390	6.200	6.380	6.355	5,925,862
2021-12-20	6.360	6.370	6.220	6.220	6.195	3,825,100
2021-12-17	6.320	6.400	6.240	6.300	6.275	3,737,600
2021-12-16	6.210	6.300	6.200	6.280	6.255	3,428,100
2021-12-15	6.310	6.310	6.200	6.250	6.225	3,211,600
2021-12-14	6.320	6.390	6.250	6.300	6.275	3,676,400
2021-12-13	6.310	6.340	6.190	6.320	6.295	5,349,473
2021-12-10	6.130	6.280	6.090	6.250	6.225	5,716,672
2021-12-09	6.080	6.170	6.060	6.120	6.096	4,027,685
2021-12-08	6.000	6.100	5.960	6.080	6.056	3,457,600
2021-12-07	6.160	6.160	6.020	6.020	5.996	4,752,100
2021-12-06	6.110	6.200	6.090	6.120	6.096	4,618,230
2021-12-03	6.210	6.350	6.150	6.220	6.195	5,502,400
2021-12-02	6.340	6.570	6.280	6.320	6.295	9,418,587
2021-12-01	6.180	6.270	6.040	6.240	6.215	5,683,659
2021-11-30	6.210	6.250	6.140	6.190	6.165	3,837,101
2021-11-29	6.260	6.270	6.150	6.180	6.155	4,794,802
2021-11-26	6.310	6.360	6.180	6.310	6.285	6,025,934
2021-11-25	6.260	6.340	6.160	6.290	6.265	5,942,827
2021-11-24	6.130	6.260	6.120	6.260	6.235	6,646,202
2021-11-23	6.200	6.240	6.090	6.120	6.096	6,077,518
2021-11-22	6.280	6.280	6.140	6.210	6.185	6,325,887
2021-11-19	6.170	6.310	6.150	6.270	6.245	6,922,102
2021-11-18	6.410	6.470	6.180	6.200	6.175	10,760,877
2021-11-17	6.680	6.680	6.410	6.470	6.444	8,982,900
2021-11-16	6.710	6.740	6.530	6.600	6.574	7,929,003
2021-11-15	6.650	6.750	6.520	6.700	6.673	10,357,205
2021-11-12	6.800	6.850	6.550	6.590	6.564	10,118,239
2021-11-11	6.520	6.760	6.460	6.750	6.723	9,877,039
2021-11-10	6.660	6.730	6.400	6.560	6.534	8,829,502

← NewerPage 20 of 21 · 1,219 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.