Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.660 | 6.660 | 6.450 | 6.530 | 6.508 | 3,816,200 |
| 2024-07-26 | 6.460 | 6.620 | 6.420 | 6.590 | 6.568 | 4,324,900 |
| 2024-07-25 | 6.300 | 6.490 | 6.280 | 6.430 | 6.409 | 3,987,400 |
| 2024-07-24 | 6.410 | 6.500 | 6.320 | 6.320 | 6.299 | 4,775,100 |
| 2024-07-23 | 6.700 | 6.720 | 6.450 | 6.450 | 6.428 | 5,448,200 |
| 2024-07-22 | 6.700 | 6.760 | 6.650 | 6.700 | 6.678 | 3,763,000 |
| 2024-07-19 | 6.650 | 6.780 | 6.590 | 6.730 | 6.708 | 5,056,000 |
| 2024-07-18 | 6.730 | 6.740 | 6.550 | 6.670 | 6.648 | 5,527,900 |
| 2024-07-17 | 6.750 | 6.800 | 6.690 | 6.750 | 6.727 | 5,486,503 |
| 2024-07-16 | 6.810 | 6.840 | 6.670 | 6.750 | 6.727 | 5,531,700 |
| 2024-07-15 | 6.940 | 6.990 | 6.820 | 6.830 | 6.807 | 5,398,700 |
| 2024-07-12 | 7.010 | 7.040 | 6.910 | 6.990 | 6.967 | 6,639,800 |
| 2024-07-11 | 6.780 | 7.050 | 6.780 | 7.020 | 6.997 | 14,774,526 |
| 2024-07-10 | 6.960 | 6.970 | 6.650 | 6.690 | 6.668 | 17,147,500 |
| 2024-07-09 | 6.590 | 7.050 | 6.590 | 7.000 | 6.977 | 20,381,569 |
| 2024-07-08 | 6.680 | 6.960 | 6.550 | 6.560 | 6.538 | 9,835,379 |
| 2024-07-05 | 6.670 | 6.750 | 6.570 | 6.700 | 6.678 | 3,870,800 |
| 2024-07-04 | 6.820 | 6.850 | 6.610 | 6.670 | 6.648 | 4,757,800 |
| 2024-07-03 | 6.810 | 6.890 | 6.710 | 6.830 | 6.807 | 5,471,300 |
| 2024-07-02 | 6.840 | 6.920 | 6.770 | 6.810 | 6.787 | 4,100,024 |
| 2024-07-01 | 6.850 | 6.890 | 6.690 | 6.860 | 6.837 | 5,157,124 |
| 2024-06-28 | 6.860 | 7.000 | 6.830 | 6.840 | 6.817 | 4,243,600 |
| 2024-06-27 | 7.030 | 7.130 | 6.870 | 6.890 | 6.867 | 4,599,324 |
| 2024-06-26 | 6.870 | 7.120 | 6.760 | 7.110 | 7.086 | 4,959,400 |
| 2024-06-25 | 6.880 | 6.960 | 6.810 | 6.870 | 6.847 | 3,909,800 |
| 2024-06-24 | 7.100 | 7.130 | 6.820 | 6.840 | 6.817 | 6,258,700 |
| 2024-06-21 | 7.130 | 7.250 | 7.060 | 7.160 | 7.136 | 4,689,000 |
| 2024-06-20 | 7.330 | 7.660 | 7.150 | 7.160 | 7.136 | 8,974,400 |
| 2024-06-19 | 7.400 | 7.500 | 7.310 | 7.360 | 7.335 | 4,979,000 |
| 2024-06-18 | 7.440 | 7.540 | 7.350 | 7.450 | 7.425 | 10,274,849 |
| 2024-06-17 | 7.500 | 7.570 | 7.430 | 7.460 | 7.435 | 3,104,948 |
| 2024-06-14 | 7.590 | 7.590 | 7.360 | 7.520 | 7.495 | 5,209,900 |
| 2024-06-13 | 7.650 | 7.660 | 7.490 | 7.540 | 7.515 | 4,676,700 |
| 2024-06-12 | 7.540 | 7.610 | 7.460 | 7.580 | 7.555 | 5,586,947 |
| 2024-06-11 | 7.380 | 7.550 | 7.220 | 7.520 | 7.495 | 6,992,000 |
| 2024-06-07 | 7.310 | 7.450 | 7.280 | 7.370 | 7.345 | 6,562,600 |
| 2024-06-06 | 7.550 | 7.650 | 7.180 | 7.230 | 7.206 | 9,219,100 |
| 2024-06-05 | 7.580 | 7.680 | 7.510 | 7.540 | 7.515 | 6,225,541 |
| 2024-06-04 | 7.640 | 7.740 | 7.480 | 7.660 | 7.634 | 8,924,300 |
| 2024-06-03 | 7.650 | 7.900 | 7.530 | 7.740 | 7.714 | 18,574,482 |
| 2024-05-31 | 8.300 | 8.400 | 7.880 | 7.920 | 7.894 | 30,678,986 |
| 2024-05-30 | 8.050 | 8.930 | 7.990 | 8.480 | 8.452 | 33,640,037 |
| 2024-05-29 | 7.990 | 8.130 | 7.930 | 8.010 | 7.983 | 4,983,370 |
| 2024-05-28 | 8.170 | 8.180 | 7.940 | 7.970 | 7.943 | 4,443,100 |
| 2024-05-27 | 7.920 | 8.080 | 7.780 | 8.050 | 8.023 | 9,092,464 |
| 2024-05-24 | 8.120 | 8.210 | 7.970 | 7.980 | 7.953 | 9,247,871 |
| 2024-05-23 | 8.220 | 8.220 | 7.970 | 8.000 | 7.973 | 6,004,200 |
| 2024-05-22 | 8.070 | 8.230 | 8.070 | 8.170 | 8.143 | 4,565,900 |
| 2024-05-21 | 8.250 | 8.250 | 8.080 | 8.100 | 8.073 | 4,480,200 |
| 2024-05-20 | 8.200 | 8.340 | 8.150 | 8.220 | 8.193 | 6,524,600 |
| 2024-05-17 | 8.010 | 8.190 | 7.920 | 8.180 | 8.153 | 6,678,000 |
| 2024-05-16 | 7.910 | 8.150 | 7.910 | 7.980 | 7.953 | 5,403,359 |
| 2024-05-15 | 7.940 | 8.030 | 7.900 | 7.950 | 7.923 | 3,301,459 |
| 2024-05-14 | 7.940 | 8.100 | 7.940 | 8.000 | 7.973 | 5,230,100 |
| 2024-05-13 | 8.010 | 8.080 | 7.880 | 7.980 | 7.953 | 8,371,403 |
| 2024-05-10 | 8.220 | 8.280 | 8.050 | 8.100 | 8.073 | 8,015,100 |
| 2024-05-09 | 8.160 | 8.350 | 8.160 | 8.250 | 8.222 | 8,381,278 |
| 2024-05-08 | 8.260 | 8.390 | 8.150 | 8.170 | 8.143 | 10,040,364 |
| 2024-05-07 | 8.030 | 8.490 | 8.020 | 8.290 | 8.262 | 16,145,000 |
| 2024-05-06 | 7.960 | 8.080 | 7.900 | 8.000 | 7.973 | 8,444,500 |
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.