Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.520	8.580	8.470	8.540	8.511	2,876,800
2023-10-31	8.610	8.610	8.450	8.510	8.482	3,097,300
2023-10-30	8.480	8.550	8.430	8.540	8.511	3,648,162
2023-10-27	8.310	8.520	8.290	8.480	8.452	4,992,304
2023-10-26	8.270	8.380	8.220	8.360	8.332	3,522,400
2023-10-25	8.240	8.440	8.200	8.310	8.282	4,639,284
2023-10-24	7.950	8.270	7.950	8.240	8.212	6,279,793
2023-10-23	8.250	8.250	7.890	7.950	7.923	6,654,500
2023-10-20	8.340	8.470	8.300	8.340	8.312	3,727,835
2023-10-19	8.350	8.510	8.300	8.340	8.312	2,751,300
2023-10-18	8.650	8.650	8.400	8.410	8.382	3,967,600
2023-10-17	8.670	8.680	8.580	8.650	8.621	2,794,748
2023-10-16	8.890	8.910	8.570	8.610	8.581	6,409,633
2023-10-13	9.010	9.010	8.830	8.880	8.850	4,394,100
2023-10-12	8.990	9.100	8.940	9.010	8.980	6,333,500
2023-10-11	8.980	9.040	8.920	8.960	8.930	3,668,298
2023-10-10	8.980	9.080	8.950	8.980	8.950	3,258,400
2023-10-09	8.970	8.980	8.880	8.950	8.920	2,256,900
2023-09-28	8.940	9.030	8.940	8.970	8.940	2,858,675
2023-09-27	8.840	9.050	8.830	8.940	8.910	3,120,719
2023-09-26	8.910	8.940	8.840	8.870	8.840	1,906,365
2023-09-25	9.010	9.020	8.880	8.920	8.890	2,691,000
2023-09-22	8.920	9.050	8.840	9.020	8.990	4,587,100
2023-09-21	9.080	9.130	8.880	8.930	8.900	5,299,400
2023-09-20	9.140	9.160	9.080	9.100	9.070	2,519,500
2023-09-19	9.270	9.300	9.110	9.130	9.100	4,237,665
2023-09-18	9.210	9.350	9.170	9.240	9.209	4,057,962
2023-09-15	9.360	9.400	9.180	9.300	9.269	5,352,442
2023-09-14	9.350	9.350	9.110	9.280	9.249	4,751,600
2023-09-13	9.500	9.500	9.270	9.330	9.299	4,631,762
2023-09-12	9.530	9.640	9.480	9.500	9.468	4,090,700
2023-09-11	9.460	9.600	9.400	9.570	9.538	3,330,162
2023-09-08	9.430	9.590	9.420	9.490	9.458	2,929,500
2023-09-07	9.930	9.940	9.480	9.490	9.458	6,675,157
2023-09-06	9.610	9.940	9.580	9.880	9.847	6,872,174
2023-09-05	9.710	9.770	9.640	9.700	9.668	3,981,300
2023-09-04	9.700	9.760	9.620	9.740	9.707	3,691,500
2023-09-01	9.580	9.680	9.570	9.640	9.608	2,174,697
2023-08-31	9.650	9.650	9.490	9.610	9.578	2,987,200
2023-08-30	9.640	9.710	9.500	9.650	9.618	3,842,909
2023-08-29	9.350	9.640	9.350	9.570	9.538	3,894,024
2023-08-28	9.780	9.880	9.290	9.350	9.319	5,318,984
2023-08-25	9.460	9.570	9.270	9.340	9.309	3,873,462
2023-08-24	9.460	9.640	9.430	9.520	9.488	3,487,573
2023-08-23	9.570	9.600	9.460	9.470	9.438	2,962,100
2023-08-22	9.680	9.700	9.420	9.610	9.578	3,923,400
2023-08-21	9.650	9.760	9.510	9.550	9.518	3,941,910
2023-08-18	9.920	9.960	9.660	9.700	9.668	4,066,549
2023-08-17	9.700	9.950	9.680	9.920	9.887	5,647,514
2023-08-16	9.980	10.050	9.760	9.780	9.747	4,604,490
2023-08-15	10.110	10.160	9.930	10.020	9.987	4,936,384
2023-08-14	10.100	10.140	9.870	10.120	10.086	5,358,940
2023-08-11	10.480	10.500	10.080	10.150	10.116	11,370,391
2023-08-10	10.660	10.760	10.430	10.540	10.505	9,155,500
2023-08-09	10.700	10.860	10.550	10.630	10.595	12,791,084
2023-08-08	10.440	10.810	10.270	10.810	10.774	20,373,366
2023-08-07	10.160	10.550	10.100	10.440	10.405	16,391,600
2023-08-04	10.250	10.350	10.180	10.200	10.166	5,675,710
2023-08-03	10.130	10.290	10.130	10.250	10.216	5,380,429
2023-08-02	10.210	10.300	10.150	10.200	10.166	6,331,540

← NewerPage 13 of 21 · 1,219 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.