Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.450	17.090	16.420	16.970	16.747	23,430,307
2022-08-03	15.700	16.880	15.700	16.190	15.977	17,937,436
2022-08-02	16.600	16.630	15.650	15.770	15.563	15,411,773
2022-08-01	16.540	16.950	16.260	16.920	16.698	10,672,700
2022-07-29	17.040	17.270	16.550	16.590	16.372	14,282,480
2022-07-28	16.740	16.950	16.530	16.920	16.698	14,230,321
2022-07-27	16.450	16.750	16.380	16.600	16.382	10,017,257
2022-07-26	15.910	16.780	15.900	16.500	16.283	12,971,400
2022-07-25	16.170	16.430	15.820	15.980	15.770	9,238,901
2022-07-22	16.600	16.750	16.190	16.290	16.076	12,829,653
2022-07-21	16.810	16.910	16.520	16.530	16.313	10,966,444
2022-07-20	17.150	17.150	16.730	16.920	16.698	11,177,779
2022-07-19	17.150	17.350	16.900	17.100	16.875	15,272,212
2022-07-18	16.610	17.180	16.430	17.100	16.875	13,166,447
2022-07-15	16.890	17.280	16.580	16.610	16.392	12,171,802
2022-07-14	16.550	17.170	16.500	17.040	16.816	13,677,361
2022-07-13	16.450	16.750	16.320	16.620	16.402	9,600,853
2022-07-12	16.700	16.960	16.500	16.530	16.313	9,775,713
2022-07-11	17.210	17.280	16.540	16.690	16.471	15,488,375
2022-07-08	17.890	18.090	17.350	17.350	17.122	13,344,600
2022-07-07	17.500	17.960	17.350	17.820	17.586	15,041,394
2022-07-06	18.380	18.440	17.260	17.500	17.270	25,422,645
2022-07-05	19.130	19.130	18.250	18.610	18.366	22,091,755
2022-07-04	18.700	19.120	18.180	18.990	18.741	28,105,135
2022-07-01	18.350	18.860	17.900	18.720	18.474	30,177,050
2022-06-30	18.020	18.600	17.700	18.380	18.139	25,430,159
2022-06-29	18.680	19.490	18.070	18.070	17.833	30,628,036
2022-06-28	18.290	18.680	18.140	18.620	18.375	24,300,710
2022-06-27	18.770	18.800	18.160	18.410	18.168	26,222,504
2022-06-24	17.700	18.650	17.700	18.580	18.336	35,746,551
2022-06-23	17.420	17.910	17.040	17.790	17.556	25,693,554
2022-06-22	17.670	18.080	17.500	17.510	17.280	22,330,800
2022-06-21	18.320	18.500	17.480	17.650	17.418	37,304,097
2022-06-20	19.100	19.290	18.300	18.680	18.435	39,202,579
2022-06-17	18.420	20.350	18.360	19.220	18.968	55,799,621
2022-06-16	18.640	19.210	18.300	18.720	18.474	32,846,728
2022-06-15	19.450	19.670	18.360	18.770	18.524	56,023,414
2022-06-14	17.000	20.060	16.890	19.150	18.899	63,796,646
2022-06-13	16.930	18.000	16.840	17.360	17.132	39,646,482
2022-06-10	16.010	18.040	15.920	17.340	17.112	45,183,700
2022-06-09	15.530	16.580	15.410	16.360	16.145	37,666,016
2022-06-08	15.480	15.820	15.110	15.700	15.494	18,946,111
2022-06-07	15.690	15.950	15.350	15.560	15.356	18,377,493
2022-06-06	14.900	15.730	14.890	15.630	15.425	21,675,403
2022-06-02	14.910	15.150	14.880	14.980	14.783	11,535,466
2022-06-01	15.050	15.270	14.950	15.040	14.843	13,097,040
2022-05-31	15.400	15.670	15.240	15.270	15.069	18,298,121
2022-05-30	15.160	15.300	14.820	15.240	15.040	16,047,025
2022-05-27	14.890	15.520	14.810	15.350	15.148	24,249,041
2022-05-26	14.740	15.120	14.360	14.820	14.625	13,670,493
2022-05-25	15.050	15.100	14.510	14.830	14.635	13,857,905
2022-05-24	15.030	15.450	14.900	15.040	14.843	22,631,233
2022-05-23	14.880	15.100	14.770	15.030	14.833	12,695,640
2022-05-20	15.020	15.530	14.790	14.940	14.744	22,614,258
2022-05-19	13.800	15.050	13.710	15.050	14.852	25,220,667
2022-05-18	14.200	14.360	14.050	14.100	13.915	8,048,203
2022-05-17	13.920	14.250	13.860	14.220	14.033	8,626,657
2022-05-16	14.170	14.350	13.880	13.920	13.737	8,548,540
2022-05-13	14.100	14.300	13.910	14.170	13.984	8,883,093
2022-05-12	13.850	14.140	13.730	14.000	13.816	9,217,548

← NewerPage 18 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.