Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.400	17.630	15.660	15.660	15.660	127,724,085
2026-10-21	17.210	17.850	16.770	17.610	17.610	127,369,152
2026-10-20	16.670	17.930	16.600	16.980	16.980	114,915,821
2026-10-19	17.250	17.500	16.580	17.010	17.010	99,027,151
2026-10-16	18.490	18.850	17.390	17.660	17.660	137,493,296
2026-10-15	17.190	19.020	17.040	18.320	18.320	156,217,906
2026-10-14	18.770	18.990	17.950	18.010	18.010	149,401,828
2026-10-13	17.630	20.580	17.310	19.250	19.250	222,029,531
2026-10-12	17.800	18.490	17.100	17.990	17.990	224,922,531
2026-10-09	15.300	17.150	15.300	17.150	17.150	150,720,016
2026-10-08	14.360	14.730	14.210	14.290	14.290	30,620,467
2026-09-30	14.570	14.640	14.270	14.310	14.310	22,153,479
2026-09-29	14.590	14.690	14.400	14.450	14.450	25,229,225
2026-09-28	15.570	15.580	14.560	14.660	14.660	34,032,117
2026-09-24	15.610	15.900	15.500	15.510	15.510	33,373,289
2026-09-23	15.500	15.850	15.350	15.770	15.770	37,210,297
2026-09-22	15.850	15.900	15.460	15.570	15.570	36,522,789
2026-09-21	15.670	15.850	15.590	15.730	15.730	36,276,727
2026-09-18	15.410	15.750	15.280	15.670	15.670	47,248,887
2026-09-17	15.520	15.780	15.190	15.230	15.230	52,862,246
2026-09-16	14.650	15.750	14.550	15.610	15.610	75,373,227
2026-09-15	14.520	14.940	14.470	14.720	14.720	28,773,432
2026-09-14	14.360	14.730	14.190	14.650	14.650	26,235,877
2026-09-11	14.510	14.570	14.070	14.530	14.530	36,062,711
2026-09-10	14.800	14.950	14.630	14.710	14.710	26,559,924
2026-09-09	15.370	15.400	14.850	15.000	15.000	36,796,441
2026-09-08	15.160	15.830	15.120	15.210	15.210	52,096,320
2026-09-07	14.950	15.240	14.800	15.120	15.120	30,345,707
2026-09-04	15.450	15.660	14.750	14.880	14.880	44,345,031
2026-09-03	15.620	15.740	15.030	15.290	15.290	42,663,965
2026-09-02	15.640	15.830	15.430	15.450	15.450	37,298,703
2026-09-01	16.650	16.650	15.850	15.910	15.910	57,141,629
2026-08-31	16.400	16.680	16.210	16.650	16.650	52,097,078
2026-08-28	16.660	17.580	16.420	16.780	16.780	98,306,586
2026-08-27	15.740	16.850	15.640	16.480	16.480	73,182,195
2026-08-26	15.670	15.880	15.360	15.600	15.600	43,556,336
2026-08-25	16.080	16.080	15.350	15.740	15.740	60,197,215
2026-08-24	17.030	17.150	15.950	16.290	16.290	69,120,516
2026-08-21	17.030	17.440	16.770	16.950	16.950	73,814,562
2026-08-20	18.440	18.560	16.660	17.310	17.310	111,561,805
2026-08-19	17.650	19.100	17.500	18.300	18.300	142,557,938
2026-08-18	17.730	18.780	17.530	18.180	18.180	129,785,125
2026-08-17	17.160	17.690	16.950	17.690	17.690	63,678,895
2026-08-14	16.530	17.410	16.480	17.030	17.030	59,855,168
2026-08-13	17.010	17.280	16.440	16.440	16.440	46,762,031
2026-08-12	16.820	17.030	16.680	16.930	16.930	37,825,859
2026-08-11	16.780	17.180	16.670	16.870	16.870	43,311,238
2026-08-10	17.320	17.350	16.610	17.020	17.020	56,490,074
2026-08-07	16.700	17.130	16.250	16.990	16.990	87,186,352
2026-08-06	16.190	16.940	15.970	16.750	16.750	96,138,109
2026-08-05	15.060	16.450	14.930	16.220	16.220	87,089,242
2026-08-04	14.510	15.200	14.350	15.120	15.120	63,169,367
2026-08-03	14.200	14.600	13.960	14.420	14.420	54,640,449
2026-07-31	14.820	15.320	14.250	14.270	14.270	77,139,539
2026-07-30	14.690	14.940	13.790	14.000	14.000	62,802,793
2026-07-29	15.180	15.350	14.350	14.840	14.840	66,399,625
2026-07-28	15.800	16.210	15.060	15.190	15.190	58,894,520
2026-07-27	15.390	16.030	15.050	16.020	16.020	56,540,824
2026-07-24	15.940	16.330	15.400	15.500	15.500	55,895,770
2026-07-23	16.400	16.670	15.970	16.300	16.300	60,593,008

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0200 CNY
2025-06-06	0.0150 CNY
2023-05-10	0.1000 CNY
2022-04-26	0.3800 CNY
2021-04-14	0.1250 CNY
2020-04-30	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.