Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.630 | 6.690 | 6.500 | 6.640 | 6.614 | 11,003,279 |
| 2021-11-08 | 6.840 | 6.900 | 6.620 | 6.670 | 6.643 | 10,418,116 |
| 2021-11-05 | 6.680 | 6.970 | 6.630 | 6.840 | 6.813 | 16,455,200 |
| 2021-11-04 | 6.640 | 6.950 | 6.470 | 6.810 | 6.783 | 21,116,601 |
| 2021-11-03 | 6.760 | 7.090 | 6.550 | 6.630 | 6.604 | 22,016,801 |
| 2021-11-02 | 6.670 | 6.820 | 6.520 | 6.710 | 6.683 | 17,632,541 |
| 2021-11-01 | 6.540 | 6.850 | 6.480 | 6.780 | 6.753 | 19,889,618 |
| 2021-10-29 | 6.600 | 6.750 | 6.440 | 6.640 | 6.614 | 23,896,001 |
| 2021-10-28 | 6.440 | 7.150 | 6.300 | 6.850 | 6.823 | 32,610,051 |
| 2021-10-27 | 6.090 | 6.510 | 6.050 | 6.510 | 6.484 | 28,987,753 |
| 2021-10-26 | 5.800 | 6.030 | 5.780 | 5.920 | 5.896 | 6,418,923 |
| 2021-10-25 | 5.950 | 6.050 | 5.750 | 5.790 | 5.767 | 5,430,795 |
| 2021-10-22 | 5.800 | 5.870 | 5.760 | 5.810 | 5.787 | 2,904,200 |
| 2021-10-21 | 5.860 | 5.950 | 5.790 | 5.800 | 5.777 | 5,129,331 |
| 2021-10-20 | 6.050 | 6.050 | 5.870 | 5.890 | 5.867 | 7,315,500 |
| 2021-10-19 | 5.880 | 6.180 | 5.860 | 6.090 | 6.066 | 12,230,750 |
| 2021-10-18 | 5.760 | 5.990 | 5.570 | 5.940 | 5.916 | 6,759,601 |
| 2021-10-15 | 5.780 | 6.050 | 5.760 | 5.810 | 5.787 | 6,441,220 |
| 2021-10-14 | 5.810 | 5.930 | 5.730 | 5.850 | 5.827 | 3,877,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.