Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.980	13.390	12.920	13.330	13.155	8,329,424
2022-11-03	12.900	13.150	12.810	12.990	12.819	5,335,986
2022-11-02	12.780	13.230	12.780	13.010	12.839	6,946,246
2022-11-01	12.450	12.850	12.450	12.830	12.662	6,412,146
2022-10-31	12.220	12.600	12.180	12.430	12.267	4,273,260
2022-10-28	13.110	13.120	12.360	12.460	12.296	8,728,588
2022-10-27	13.440	13.580	13.160	13.190	13.017	12,825,973
2022-10-26	13.290	13.780	13.290	13.750	13.569	7,930,011
2022-10-25	13.450	13.470	13.010	13.260	13.086	6,155,542
2022-10-24	13.670	13.880	13.310	13.430	13.254	6,091,660
2022-10-21	13.770	13.880	13.510	13.540	13.362	5,607,956
2022-10-20	13.670	13.930	13.500	13.790	13.609	6,665,450
2022-10-19	13.700	14.010	13.690	13.690	13.510	5,974,242
2022-10-18	13.860	13.950	13.710	13.780	13.599	5,617,604
2022-10-17	13.600	13.850	13.570	13.830	13.648	5,689,006
2022-10-14	13.540	13.940	13.500	13.770	13.589	8,586,006
2022-10-13	13.350	13.580	13.320	13.440	13.264	5,984,238
2022-10-12	13.070	13.490	12.800	13.480	13.303	7,806,789
2022-10-11	12.830	13.250	12.700	13.130	12.958	6,300,384
2022-10-10	13.160	13.240	12.600	12.720	12.553	4,458,400
2022-09-30	13.170	13.350	13.090	13.110	12.938	4,073,500
2022-09-29	13.440	13.520	13.110	13.200	13.027	4,422,984
2022-09-28	13.780	13.860	13.230	13.240	13.066	5,494,100
2022-09-27	13.750	13.910	13.520	13.880	13.698	4,911,261
2022-09-26	13.760	14.050	13.580	13.690	13.510	4,818,821
2022-09-23	14.200	14.280	13.600	13.840	13.658	7,306,107
2022-09-22	14.200	14.470	14.130	14.180	13.994	4,458,140
2022-09-21	14.350	14.410	14.000	14.280	14.092	5,195,327
2022-09-20	14.330	14.630	14.320	14.400	14.211	6,021,828
2022-09-19	14.010	14.660	14.010	14.270	14.083	8,244,362
2022-09-16	14.370	14.450	14.010	14.010	13.826	5,235,028
2022-09-15	15.080	15.170	14.240	14.450	14.260	9,291,457
2022-09-14	15.200	15.340	14.980	15.050	14.852	6,698,705
2022-09-13	15.720	15.750	15.390	15.490	15.287	7,726,873
2022-09-09	15.430	16.150	15.420	15.810	15.602	10,196,134
2022-09-08	15.600	15.790	15.370	15.400	15.198	5,853,473
2022-09-07	15.640	15.890	15.550	15.660	15.454	8,292,849
2022-09-06	15.390	15.780	15.310	15.750	15.543	9,776,151
2022-09-05	15.350	15.500	15.180	15.320	15.119	5,532,274
2022-09-02	14.840	15.560	14.830	15.390	15.188	9,926,505
2022-09-01	15.200	15.340	14.800	14.820	14.625	7,942,279
2022-08-31	15.720	15.910	15.200	15.210	15.010	8,636,046
2022-08-30	16.160	16.160	15.720	15.820	15.612	6,483,137
2022-08-29	15.700	16.160	15.630	16.140	15.928	5,941,230
2022-08-26	16.200	16.420	15.990	16.010	15.800	7,703,154
2022-08-25	16.560	16.630	15.890	16.170	15.958	11,288,995
2022-08-24	17.370	17.380	16.450	16.460	16.244	13,686,190
2022-08-23	17.110	17.410	17.040	17.330	17.102	13,252,749
2022-08-22	16.660	17.150	16.650	17.140	16.915	9,411,792
2022-08-19	17.490	17.570	16.880	16.890	16.668	16,255,020
2022-08-18	17.480	17.670	17.400	17.490	17.260	12,990,400
2022-08-17	18.090	18.210	17.370	17.530	17.300	23,242,800
2022-08-16	18.310	18.490	17.980	18.120	17.882	25,875,773
2022-08-15	17.620	18.600	17.550	18.370	18.129	35,065,012
2022-08-12	17.780	18.180	17.430	17.620	17.389	30,619,946
2022-08-11	18.010	18.580	17.720	18.080	17.843	36,399,204
2022-08-10	18.010	18.420	17.680	18.180	17.941	34,697,764
2022-08-09	17.150	18.280	17.060	18.090	17.852	34,898,792
2022-08-08	16.900	17.480	16.750	17.370	17.142	19,079,927
2022-08-05	16.760	16.960	16.540	16.950	16.727	16,354,708

← NewerPage 17 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.