Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.840 | 7.940 | 7.800 | 7.880 | 7.854 | 7,235,800 |
| 2024-04-29 | 7.750 | 7.920 | 7.660 | 7.900 | 7.874 | 12,442,503 |
| 2024-04-26 | 7.310 | 7.780 | 7.300 | 7.750 | 7.724 | 15,091,788 |
| 2024-04-25 | 7.000 | 7.240 | 6.940 | 7.180 | 7.156 | 6,214,533 |
| 2024-04-24 | 6.840 | 7.020 | 6.750 | 7.000 | 6.977 | 4,814,088 |
| 2024-04-23 | 6.760 | 6.910 | 6.760 | 6.820 | 6.797 | 3,867,229 |
| 2024-04-22 | 6.840 | 6.950 | 6.610 | 6.810 | 6.787 | 5,284,800 |
| 2024-04-19 | 6.910 | 7.030 | 6.810 | 6.870 | 6.847 | 4,118,078 |
| 2024-04-18 | 7.200 | 7.260 | 6.960 | 6.970 | 6.947 | 7,413,100 |
| 2024-04-17 | 6.700 | 7.200 | 6.700 | 7.200 | 7.176 | 7,631,052 |
| 2024-04-16 | 7.110 | 7.220 | 6.640 | 6.650 | 6.628 | 9,241,610 |
| 2024-04-15 | 7.450 | 7.540 | 7.020 | 7.190 | 7.166 | 9,202,400 |
| 2024-04-12 | 7.650 | 7.780 | 7.430 | 7.450 | 7.425 | 5,274,104 |
| 2024-04-11 | 7.720 | 7.760 | 7.530 | 7.650 | 7.624 | 5,770,075 |
| 2024-04-10 | 7.830 | 7.880 | 7.700 | 7.760 | 7.734 | 8,596,474 |
| 2024-04-09 | 7.530 | 7.960 | 7.500 | 7.930 | 7.904 | 14,547,415 |
| 2024-04-08 | 7.780 | 7.830 | 7.500 | 7.520 | 7.495 | 7,282,403 |
| 2024-04-03 | 7.800 | 7.980 | 7.780 | 7.800 | 7.774 | 8,975,000 |
| 2024-04-02 | 7.650 | 7.940 | 7.580 | 7.870 | 7.844 | 11,460,288 |
| 2024-04-01 | 7.310 | 7.700 | 7.310 | 7.650 | 7.624 | 8,706,711 |
| 2024-03-29 | 7.290 | 7.400 | 7.260 | 7.290 | 7.266 | 2,763,599 |
| 2024-03-28 | 7.320 | 7.420 | 7.200 | 7.300 | 7.276 | 6,974,714 |
| 2024-03-27 | 7.560 | 7.700 | 7.300 | 7.300 | 7.276 | 8,078,668 |
| 2024-03-26 | 7.330 | 7.580 | 7.300 | 7.520 | 7.495 | 7,290,603 |
| 2024-03-25 | 7.550 | 7.600 | 7.330 | 7.330 | 7.306 | 6,215,800 |
| 2024-03-22 | 7.850 | 7.880 | 7.570 | 7.570 | 7.545 | 7,186,979 |
| 2024-03-21 | 7.920 | 7.970 | 7.800 | 7.880 | 7.854 | 6,113,078 |
| 2024-03-20 | 7.890 | 7.970 | 7.840 | 7.950 | 7.923 | 6,306,100 |
| 2024-03-19 | 8.000 | 8.040 | 7.870 | 7.870 | 7.844 | 9,465,113 |
| 2024-03-18 | 7.990 | 8.080 | 7.900 | 8.020 | 7.993 | 15,877,669 |
| 2024-03-15 | 7.560 | 8.180 | 7.510 | 8.030 | 8.003 | 22,845,820 |
| 2024-03-14 | 7.650 | 7.720 | 7.490 | 7.570 | 7.545 | 6,174,350 |
| 2024-03-13 | 7.700 | 7.760 | 7.600 | 7.670 | 7.644 | 7,913,250 |
| 2024-03-12 | 7.710 | 7.920 | 7.630 | 7.800 | 7.774 | 11,798,379 |
| 2024-03-11 | 7.540 | 7.660 | 7.480 | 7.660 | 7.634 | 6,338,882 |
| 2024-03-08 | 7.470 | 7.580 | 7.380 | 7.450 | 7.425 | 5,318,200 |
| 2024-03-07 | 7.620 | 7.710 | 7.450 | 7.450 | 7.425 | 6,789,000 |
| 2024-03-06 | 7.570 | 7.800 | 7.560 | 7.610 | 7.585 | 6,957,761 |
| 2024-03-05 | 7.640 | 7.740 | 7.520 | 7.640 | 7.615 | 8,930,684 |
| 2024-03-04 | 7.800 | 7.950 | 7.600 | 7.690 | 7.664 | 11,235,000 |
| 2024-03-01 | 7.980 | 8.180 | 7.760 | 7.880 | 7.854 | 18,128,850 |
| 2024-02-29 | 7.160 | 7.750 | 7.120 | 7.710 | 7.684 | 15,810,729 |
| 2024-02-28 | 7.550 | 7.840 | 7.180 | 7.190 | 7.166 | 17,606,076 |
| 2024-02-27 | 7.320 | 7.550 | 7.250 | 7.540 | 7.515 | 9,357,224 |
| 2024-02-26 | 7.260 | 7.540 | 7.200 | 7.380 | 7.355 | 10,885,700 |
| 2024-02-23 | 7.080 | 7.270 | 7.050 | 7.270 | 7.246 | 9,211,582 |
| 2024-02-22 | 7.100 | 7.190 | 6.990 | 7.100 | 7.076 | 8,347,618 |
| 2024-02-21 | 6.970 | 7.300 | 6.890 | 7.080 | 7.056 | 10,778,045 |
| 2024-02-20 | 6.900 | 6.990 | 6.810 | 6.940 | 6.917 | 7,728,200 |
| 2024-02-19 | 7.070 | 7.180 | 6.870 | 7.000 | 6.977 | 10,717,956 |
| 2024-02-08 | 6.700 | 7.160 | 6.640 | 6.980 | 6.957 | 12,424,106 |
| 2024-02-07 | 6.430 | 6.780 | 6.420 | 6.640 | 6.618 | 13,332,759 |
| 2024-02-06 | 5.800 | 6.550 | 5.720 | 6.430 | 6.409 | 13,572,963 |
| 2024-02-05 | 6.260 | 6.390 | 5.730 | 5.880 | 5.860 | 12,382,206 |
| 2024-02-02 | 6.830 | 7.020 | 6.120 | 6.400 | 6.379 | 13,595,153 |
| 2024-02-01 | 6.560 | 7.130 | 6.550 | 6.810 | 6.787 | 13,003,289 |
| 2024-01-31 | 7.400 | 7.450 | 6.610 | 6.630 | 6.608 | 18,073,347 |
| 2024-01-30 | 8.250 | 8.250 | 7.360 | 7.460 | 7.435 | 26,462,841 |
| 2024-01-29 | 8.950 | 8.950 | 8.450 | 8.490 | 8.462 | 24,488,448 |
| 2024-01-26 | 8.660 | 9.280 | 8.610 | 9.150 | 9.119 | 34,908,369 |
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.