Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.040	10.260	9.990	10.230	10.196	10,515,051
2023-07-31	10.050	10.140	10.000	10.040	10.006	7,246,400
2023-07-28	9.920	10.050	9.750	10.000	9.967	5,467,254
2023-07-27	10.030	10.100	9.830	9.860	9.827	5,421,754
2023-07-26	10.000	10.140	9.960	10.030	9.997	6,717,900
2023-07-25	9.750	9.980	9.710	9.970	9.937	6,404,966
2023-07-24	9.860	9.860	9.630	9.690	9.658	5,094,100
2023-07-21	9.870	10.110	9.810	9.900	9.867	5,323,700
2023-07-20	9.810	10.110	9.810	9.930	9.897	7,725,593
2023-07-19	9.900	9.960	9.760	9.810	9.777	3,976,400
2023-07-18	9.900	9.990	9.760	9.930	9.897	4,725,893
2023-07-17	9.960	10.060	9.810	9.900	9.867	4,459,800
2023-07-14	9.970	10.050	9.910	9.940	9.907	4,967,293
2023-07-13	10.050	10.150	9.950	10.020	9.987	6,620,800
2023-07-12	9.970	10.070	9.870	9.960	9.927	7,324,148
2023-07-11	10.120	10.150	9.860	9.960	9.927	8,943,000
2023-07-10	9.530	10.360	9.530	10.080	10.046	19,113,233
2023-07-07	9.710	9.730	9.490	9.530	9.498	6,177,897
2023-07-06	9.800	9.810	9.400	9.750	9.717	11,785,011
2023-07-05	9.890	10.110	9.830	10.010	9.977	7,527,144
2023-07-04	9.890	9.930	9.780	9.900	9.867	4,911,619
2023-07-03	9.740	9.960	9.740	9.840	9.807	5,532,535
2023-06-30	9.580	9.820	9.530	9.740	9.707	6,013,504
2023-06-29	9.500	9.600	9.480	9.570	9.538	3,718,785
2023-06-28	9.660	9.730	9.430	9.540	9.508	5,170,670
2023-06-27	9.560	9.760	9.530	9.690	9.658	5,043,684
2023-06-26	9.850	9.920	9.550	9.570	9.538	7,000,900
2023-06-21	10.200	10.200	9.810	9.820	9.787	12,388,913
2023-06-20	9.830	10.410	9.710	10.280	10.246	22,658,993
2023-06-19	10.040	10.280	9.710	9.740	9.707	15,943,215
2023-06-16	9.550	9.600	9.470	9.530	9.498	4,276,696
2023-06-15	9.400	9.580	9.340	9.550	9.518	4,964,559
2023-06-14	9.510	9.530	9.370	9.380	9.349	3,999,191
2023-06-13	9.510	9.550	9.400	9.510	9.478	3,115,402
2023-06-12	9.500	9.600	9.350	9.510	9.478	5,453,483
2023-06-09	9.550	9.630	9.380	9.600	9.568	8,798,787
2023-06-08	9.620	9.770	9.470	9.500	9.468	4,596,433
2023-06-07	9.930	9.970	9.560	9.610	9.578	5,994,547
2023-06-06	10.110	10.200	9.860	9.870	9.837	5,149,083
2023-06-05	10.150	10.260	10.070	10.120	10.086	5,313,794
2023-06-02	9.630	10.310	9.600	10.160	10.126	12,309,229
2023-06-01	9.250	9.720	9.240	9.640	9.608	7,397,109
2023-05-31	9.420	9.440	9.300	9.350	9.319	5,235,698
2023-05-30	9.990	10.050	9.210	9.420	9.389	14,700,639
2023-05-29	10.190	10.220	10.030	10.040	10.006	3,530,700
2023-05-26	10.220	10.250	10.080	10.180	10.146	2,779,600
2023-05-25	10.320	10.320	10.080	10.170	10.136	3,823,898
2023-05-24	10.280	10.350	10.210	10.260	10.226	3,091,970
2023-05-23	10.200	10.380	10.160	10.290	10.256	5,608,827
2023-05-22	10.170	10.250	10.080	10.200	10.166	4,263,900
2023-05-19	10.110	10.200	10.040	10.170	10.136	2,943,400
2023-05-18	10.180	10.210	10.060	10.100	10.066	3,701,241
2023-05-17	10.150	10.210	10.110	10.160	10.126	2,912,100
2023-05-16	10.260	10.270	10.100	10.100	10.066	2,915,117
2023-05-15	10.120	10.230	10.090	10.210	10.176	3,415,648
2023-05-12	10.290	10.320	10.030	10.090	10.056	4,115,933
2023-05-11	10.170	10.300	10.140	10.230	10.196	3,555,209
2023-05-10	10.130	10.290	10.070	10.170	10.136	3,586,649
2023-05-09	10.200	10.320	10.020	10.180	10.046	4,723,850
2023-05-08	10.100	10.250	10.090	10.180	10.046	3,710,499

← NewerPage 14 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.