Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.330	10.380	10.080	10.100	9.967	3,717,083
2023-05-04	10.460	10.460	10.260	10.290	10.155	3,776,300
2023-04-28	10.110	10.450	10.110	10.350	10.214	4,991,600
2023-04-27	10.150	10.310	10.020	10.150	10.017	6,525,026
2023-04-26	10.130	10.470	9.960	10.230	10.096	8,432,117
2023-04-25	11.810	11.810	10.050	10.210	10.076	20,057,631
2023-04-24	12.000	12.330	11.910	12.130	11.971	4,785,800
2023-04-21	12.650	12.720	12.120	12.130	11.971	8,400,259
2023-04-20	12.610	12.790	12.470	12.680	12.514	6,493,842
2023-04-19	12.810	12.910	12.610	12.620	12.454	8,986,737
2023-04-18	13.100	13.170	12.900	12.960	12.790	7,700,295
2023-04-17	13.000	13.160	12.880	13.100	12.928	10,508,390
2023-04-14	12.600	13.200	12.560	13.030	12.859	16,019,822
2023-04-13	12.780	12.850	12.570	12.610	12.444	7,010,497
2023-04-12	12.670	12.940	12.630	12.820	12.652	12,485,900
2023-04-11	12.310	12.930	12.220	12.780	12.612	14,850,361
2023-04-10	12.310	12.460	12.300	12.360	12.198	5,240,900
2023-04-07	12.400	12.610	12.380	12.460	12.296	7,733,491
2023-04-06	11.910	12.690	11.850	12.500	12.336	15,078,148
2023-04-04	12.100	12.100	11.850	11.930	11.773	5,221,922
2023-04-03	12.100	12.130	11.970	12.110	11.951	5,135,049
2023-03-31	11.960	12.100	11.960	12.040	11.882	3,074,505
2023-03-30	11.930	12.020	11.810	11.970	11.813	3,457,802
2023-03-29	12.060	12.100	11.820	11.830	11.675	5,501,245
2023-03-28	12.040	12.130	11.960	12.070	11.912	4,011,700
2023-03-27	12.210	12.240	12.000	12.050	11.892	4,947,655
2023-03-24	12.280	12.380	12.190	12.210	12.050	4,673,115
2023-03-23	12.320	12.400	12.190	12.270	12.109	4,445,145
2023-03-22	12.440	12.510	12.340	12.430	12.267	3,519,890
2023-03-21	12.300	12.450	12.300	12.440	12.277	3,429,421
2023-03-20	12.220	12.380	12.200	12.340	12.178	4,712,069
2023-03-17	12.210	12.310	12.160	12.220	12.060	3,600,387
2023-03-16	12.400	12.590	12.180	12.180	12.020	4,372,646
2023-03-15	12.390	12.520	12.320	12.420	12.257	3,878,300
2023-03-14	12.230	12.340	11.920	12.310	12.148	5,566,869
2023-03-13	12.410	12.500	12.100	12.200	12.040	4,586,869
2023-03-10	12.580	12.590	12.390	12.430	12.267	3,749,404
2023-03-09	12.480	12.630	12.480	12.600	12.435	3,799,410
2023-03-08	12.350	12.500	12.350	12.480	12.316	2,957,707
2023-03-07	12.590	12.710	12.400	12.400	12.237	4,241,200
2023-03-06	12.580	12.690	12.460	12.630	12.464	4,540,590
2023-03-03	12.820	12.840	12.500	12.620	12.454	7,446,600
2023-03-02	12.990	13.050	12.800	12.810	12.642	5,669,842
2023-03-01	13.030	13.040	12.910	12.990	12.819	4,684,628
2023-02-28	13.170	13.260	12.860	13.030	12.859	6,229,564
2023-02-27	12.950	13.360	12.830	13.150	12.977	8,202,490
2023-02-24	13.190	13.240	12.900	13.000	12.829	4,082,946
2023-02-23	13.220	13.270	13.060	13.170	12.997	5,084,786
2023-02-22	13.190	13.280	13.090	13.200	13.027	5,439,703
2023-02-21	12.840	13.560	12.810	13.220	13.046	13,808,808
2023-02-20	12.800	12.860	12.600	12.840	12.671	5,208,400
2023-02-17	12.820	13.040	12.800	12.800	12.632	5,062,441
2023-02-16	13.330	13.380	12.760	12.830	12.662	10,196,802
2023-02-15	13.520	13.530	13.310	13.350	13.175	5,728,937
2023-02-14	13.450	13.560	13.400	13.520	13.342	6,297,664
2023-02-13	13.420	13.590	13.370	13.460	13.283	6,728,424
2023-02-10	13.520	13.660	13.360	13.460	13.283	9,944,430
2023-02-09	13.180	13.740	13.140	13.570	13.392	17,496,032
2023-02-08	13.080	13.310	13.080	13.170	12.997	7,296,010
2023-02-07	13.110	13.120	12.940	13.080	12.908	5,815,900

← NewerPage 15 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.