Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.730 | 8.800 | 8.420 | 8.770 | 8.741 | 22,904,314 |
| 2024-01-24 | 8.910 | 8.960 | 8.510 | 8.830 | 8.801 | 24,788,484 |
| 2024-01-23 | 8.820 | 9.140 | 8.550 | 8.990 | 8.960 | 29,515,642 |
| 2024-01-22 | 8.470 | 9.250 | 8.300 | 9.040 | 9.010 | 40,455,075 |
| 2024-01-19 | 8.520 | 9.000 | 8.510 | 8.700 | 8.671 | 25,547,214 |
| 2024-01-18 | 8.340 | 8.740 | 8.020 | 8.700 | 8.671 | 24,182,935 |
| 2024-01-17 | 8.280 | 9.000 | 8.280 | 8.670 | 8.641 | 32,157,150 |
| 2024-01-16 | 7.870 | 9.140 | 7.850 | 8.430 | 8.402 | 24,657,004 |
| 2024-01-15 | 7.970 | 8.030 | 7.850 | 7.910 | 7.884 | 3,117,200 |
| 2024-01-12 | 7.970 | 8.180 | 7.950 | 8.030 | 8.003 | 3,748,300 |
| 2024-01-11 | 7.840 | 8.080 | 7.760 | 8.000 | 7.973 | 4,506,000 |
| 2024-01-10 | 7.820 | 8.000 | 7.680 | 7.840 | 7.814 | 3,545,300 |
| 2024-01-09 | 7.870 | 8.010 | 7.760 | 7.830 | 7.804 | 4,284,627 |
| 2024-01-08 | 8.070 | 8.170 | 7.860 | 7.870 | 7.844 | 3,975,600 |
| 2024-01-05 | 8.210 | 8.340 | 8.090 | 8.150 | 8.123 | 3,179,200 |
| 2024-01-04 | 8.290 | 8.330 | 8.210 | 8.240 | 8.212 | 2,458,000 |
| 2024-01-03 | 8.280 | 8.360 | 8.220 | 8.340 | 8.312 | 3,746,450 |
| 2024-01-02 | 8.290 | 8.310 | 8.200 | 8.280 | 8.252 | 3,122,600 |
| 2023-12-29 | 8.200 | 8.310 | 8.180 | 8.300 | 8.272 | 4,249,646 |
| 2023-12-28 | 7.870 | 8.280 | 7.840 | 8.200 | 8.173 | 6,780,050 |
| 2023-12-27 | 7.900 | 7.940 | 7.760 | 7.870 | 7.844 | 2,943,300 |
| 2023-12-26 | 7.920 | 7.980 | 7.860 | 7.900 | 7.874 | 2,704,915 |
| 2023-12-25 | 8.050 | 8.050 | 7.850 | 7.920 | 7.894 | 3,207,570 |
| 2023-12-22 | 7.970 | 8.100 | 7.900 | 8.020 | 7.993 | 3,833,770 |
| 2023-12-21 | 7.880 | 8.050 | 7.790 | 8.000 | 7.973 | 4,198,309 |
| 2023-12-20 | 7.880 | 8.010 | 7.880 | 7.890 | 7.864 | 3,000,000 |
| 2023-12-19 | 7.900 | 7.990 | 7.850 | 7.920 | 7.894 | 1,978,100 |
| 2023-12-18 | 8.060 | 8.080 | 7.900 | 7.920 | 7.894 | 3,552,770 |
| 2023-12-15 | 8.130 | 8.230 | 8.060 | 8.070 | 8.043 | 2,807,500 |
| 2023-12-14 | 8.130 | 8.240 | 8.110 | 8.130 | 8.103 | 2,593,800 |
| 2023-12-13 | 8.250 | 8.250 | 8.120 | 8.120 | 8.093 | 3,190,600 |
| 2023-12-12 | 8.330 | 8.330 | 8.200 | 8.250 | 8.222 | 2,727,150 |
| 2023-12-11 | 8.210 | 8.360 | 8.050 | 8.310 | 8.282 | 3,288,100 |
| 2023-12-08 | 8.280 | 8.300 | 8.190 | 8.200 | 8.173 | 2,375,670 |
| 2023-12-07 | 8.280 | 8.320 | 8.140 | 8.220 | 8.193 | 3,081,900 |
| 2023-12-06 | 8.210 | 8.420 | 8.120 | 8.280 | 8.252 | 3,320,166 |
| 2023-12-05 | 8.330 | 8.410 | 8.200 | 8.210 | 8.183 | 3,733,366 |
| 2023-12-04 | 8.450 | 8.500 | 8.370 | 8.390 | 8.362 | 2,530,800 |
| 2023-12-01 | 8.400 | 8.520 | 8.310 | 8.440 | 8.412 | 3,186,085 |
| 2023-11-30 | 8.490 | 8.500 | 8.320 | 8.370 | 8.342 | 2,823,800 |
| 2023-11-29 | 8.530 | 8.570 | 8.460 | 8.480 | 8.452 | 2,020,033 |
| 2023-11-28 | 8.450 | 8.570 | 8.410 | 8.570 | 8.541 | 2,907,679 |
| 2023-11-27 | 8.580 | 8.610 | 8.450 | 8.470 | 8.442 | 3,493,706 |
| 2023-11-24 | 8.710 | 8.710 | 8.550 | 8.560 | 8.531 | 3,797,900 |
| 2023-11-23 | 8.640 | 8.730 | 8.610 | 8.710 | 8.681 | 2,661,386 |
| 2023-11-22 | 8.740 | 8.820 | 8.650 | 8.660 | 8.631 | 3,815,387 |
| 2023-11-21 | 8.830 | 8.910 | 8.780 | 8.790 | 8.761 | 4,098,685 |
| 2023-11-20 | 8.770 | 8.860 | 8.670 | 8.860 | 8.830 | 4,680,487 |
| 2023-11-17 | 8.720 | 8.820 | 8.660 | 8.770 | 8.741 | 4,545,400 |
| 2023-11-16 | 8.870 | 8.890 | 8.700 | 8.710 | 8.681 | 5,403,076 |
| 2023-11-15 | 8.760 | 8.940 | 8.750 | 8.900 | 8.870 | 9,652,356 |
| 2023-11-14 | 8.750 | 8.780 | 8.660 | 8.700 | 8.671 | 5,274,100 |
| 2023-11-13 | 8.800 | 8.820 | 8.650 | 8.750 | 8.721 | 6,869,424 |
| 2023-11-10 | 8.800 | 8.850 | 8.660 | 8.820 | 8.791 | 13,005,047 |
| 2023-11-09 | 8.610 | 9.350 | 8.590 | 9.030 | 9.000 | 18,676,344 |
| 2023-11-08 | 8.670 | 8.680 | 8.560 | 8.610 | 8.581 | 3,767,862 |
| 2023-11-07 | 8.720 | 8.720 | 8.580 | 8.650 | 8.621 | 3,977,300 |
| 2023-11-06 | 8.580 | 8.740 | 8.560 | 8.710 | 8.681 | 3,611,100 |
| 2023-11-03 | 8.510 | 8.590 | 8.410 | 8.540 | 8.511 | 3,447,700 |
| 2023-11-02 | 8.590 | 8.590 | 8.440 | 8.450 | 8.422 | 2,292,000 |
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.