Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.040	13.120	12.960	13.070	12.898	4,678,144
2023-02-03	13.210	13.270	12.900	13.060	12.889	6,896,300
2023-02-02	13.330	13.340	13.160	13.210	13.037	6,133,517
2023-02-01	13.030	13.340	12.960	13.310	13.135	8,874,147
2023-01-31	12.910	13.050	12.850	13.030	12.859	5,300,788
2023-01-30	13.160	13.230	13.000	13.000	12.829	6,765,883
2023-01-20	12.820	13.000	12.810	12.990	12.819	4,908,147
2023-01-19	12.830	12.870	12.700	12.820	12.652	3,763,296
2023-01-18	12.740	13.040	12.650	12.830	12.662	6,351,586
2023-01-17	12.700	12.790	12.570	12.620	12.454	3,285,267
2023-01-16	12.350	12.780	12.340	12.700	12.533	6,826,000
2023-01-13	12.430	12.600	12.280	12.410	12.247	3,829,842
2023-01-12	12.400	12.590	12.370	12.410	12.247	3,365,900
2023-01-11	12.600	12.640	12.380	12.380	12.217	4,466,296
2023-01-10	12.680	12.730	12.540	12.560	12.395	4,949,519
2023-01-09	12.610	12.840	12.560	12.750	12.583	7,311,596
2023-01-06	12.230	13.070	12.150	12.710	12.543	15,415,215
2023-01-05	12.010	12.270	11.960	12.250	12.089	6,225,568
2023-01-04	11.940	12.050	11.840	11.980	11.823	4,431,794
2023-01-03	11.720	12.000	11.610	11.970	11.813	4,820,078
2022-12-30	11.940	11.950	11.670	11.680	11.527	4,817,467
2022-12-29	11.850	11.980	11.840	11.880	11.724	2,422,315
2022-12-28	12.120	12.120	11.880	11.910	11.754	3,194,148
2022-12-27	12.190	12.200	11.960	12.130	11.971	3,235,500
2022-12-26	12.010	12.190	12.000	12.160	12.000	2,640,880
2022-12-23	12.050	12.160	11.890	11.990	11.833	3,362,566
2022-12-22	12.470	12.600	12.030	12.060	11.902	4,815,565
2022-12-21	12.690	12.730	12.340	12.460	12.296	3,336,000
2022-12-20	12.530	12.730	12.500	12.670	12.504	2,792,270
2022-12-19	12.800	12.950	12.510	12.590	12.425	3,836,000
2022-12-16	13.050	13.090	12.750	12.830	12.662	4,889,500
2022-12-15	12.970	13.150	12.960	13.130	12.958	3,389,685
2022-12-14	13.180	13.270	12.990	13.020	12.849	4,270,340
2022-12-13	13.200	13.330	13.050	13.060	12.889	5,303,356
2022-12-12	13.610	13.610	13.230	13.260	13.086	7,642,181
2022-12-09	13.800	13.880	13.520	13.620	13.441	10,509,133
2022-12-08	13.360	13.710	13.250	13.700	13.520	13,504,574
2022-12-07	13.500	13.580	13.380	13.380	13.204	6,543,304
2022-12-06	13.420	13.590	13.210	13.500	13.323	8,147,809
2022-12-05	13.180	13.440	13.160	13.390	13.214	6,298,128
2022-12-02	13.160	13.250	13.120	13.170	12.997	3,686,547
2022-12-01	13.120	13.320	13.120	13.160	12.987	4,939,343
2022-11-30	13.220	13.220	13.020	13.060	12.889	3,777,274
2022-11-29	12.900	13.190	12.830	13.180	13.007	5,687,770
2022-11-28	12.930	12.930	12.690	12.820	12.652	3,912,560
2022-11-25	13.450	13.450	12.970	13.020	12.849	6,221,428
2022-11-24	13.280	13.450	13.150	13.420	13.244	5,637,367
2022-11-23	13.330	13.390	12.870	13.190	13.017	5,812,456
2022-11-22	13.390	13.580	13.220	13.320	13.145	6,127,360
2022-11-21	13.310	13.410	13.130	13.380	13.204	4,156,250
2022-11-18	13.500	13.560	13.280	13.310	13.135	5,709,301
2022-11-17	13.590	13.590	13.340	13.500	13.323	6,233,706
2022-11-16	13.670	13.790	13.580	13.610	13.431	6,196,340
2022-11-15	13.250	13.750	13.160	13.680	13.500	8,839,647
2022-11-14	13.520	13.920	13.300	13.400	13.224	9,649,600
2022-11-11	13.620	13.700	13.370	13.560	13.382	9,056,840
2022-11-10	13.380	13.470	13.200	13.300	13.125	5,556,822
2022-11-09	13.550	13.610	13.420	13.460	13.283	3,905,322
2022-11-08	13.610	13.780	13.410	13.580	13.402	5,856,500
2022-11-07	13.330	13.800	13.280	13.610	13.431	9,559,940

← NewerPage 16 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.