Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.660	14.850	13.660	14.040	13.856	18,540,259
2022-05-10	13.200	13.770	13.170	13.690	13.510	8,715,535
2022-05-09	13.160	13.540	13.140	13.450	13.273	6,199,310
2022-05-06	13.050	13.420	12.980	13.220	13.046	7,490,146
2022-05-05	13.500	13.840	13.270	13.540	13.362	11,098,924
2022-04-29	13.210	13.630	12.930	13.520	13.342	12,215,064
2022-04-28	12.870	13.230	12.760	12.930	12.760	12,152,954
2022-04-27	12.100	13.100	11.800	13.050	12.879	16,312,842
2022-04-26	12.720	12.790	12.040	12.100	11.941	11,145,064
2022-04-25	13.490	13.810	12.980	13.000	12.454	11,070,359
2022-04-22	14.500	14.610	13.880	14.120	13.527	10,859,335
2022-04-21	15.500	15.590	14.660	14.720	14.102	10,591,428
2022-04-20	15.500	15.880	15.360	15.600	14.945	9,788,306
2022-04-19	16.090	16.200	15.450	15.510	14.859	10,598,537
2022-04-18	15.240	15.760	15.040	15.670	15.012	11,433,400
2022-04-15	14.840	15.640	14.530	15.370	14.725	17,482,847
2022-04-14	14.770	15.020	14.760	14.880	14.255	6,939,698
2022-04-13	14.770	15.110	14.640	14.760	14.140	7,637,095
2022-04-12	14.800	14.950	14.400	14.940	14.313	8,621,919
2022-04-11	15.410	15.460	14.680	14.790	14.169	10,040,332
2022-04-08	15.300	15.650	15.150	15.480	14.830	9,682,200
2022-04-07	15.760	15.970	15.400	15.400	14.754	10,223,011
2022-04-06	16.020	16.180	15.660	15.830	15.165	10,891,822
2022-04-01	16.180	16.360	16.120	16.230	15.549	7,673,352
2022-03-31	16.660	16.700	16.250	16.270	15.587	12,145,000
2022-03-30	16.530	16.920	16.430	16.820	16.114	12,742,163
2022-03-29	16.700	16.770	16.300	16.450	15.759	10,313,262
2022-03-28	16.800	16.930	16.360	16.620	15.922	12,799,200
2022-03-25	17.460	17.600	17.000	17.060	16.344	14,397,023
2022-03-24	17.510	17.660	17.150	17.480	16.746	16,588,783
2022-03-23	18.300	18.400	17.760	17.870	17.120	16,570,922
2022-03-22	18.340	18.450	17.960	18.000	17.244	16,824,595
2022-03-21	18.210	18.450	17.890	18.420	17.647	16,750,969
2022-03-18	17.880	18.450	17.820	18.260	17.493	15,995,979
2022-03-17	17.980	18.780	17.960	18.040	17.283	21,368,200
2022-03-16	17.550	17.890	17.000	17.850	17.101	19,086,238
2022-03-15	17.890	18.270	17.200	17.200	16.478	18,682,689
2022-03-14	18.800	18.900	18.050	18.100	17.340	19,059,700
2022-03-11	18.430	19.230	18.270	19.080	18.279	22,862,366
2022-03-10	19.170	19.380	18.730	18.890	18.097	28,825,999
2022-03-09	19.800	19.930	17.580	18.610	17.829	33,528,360
2022-03-08	20.370	20.620	19.330	19.500	18.681	29,455,758
2022-03-07	20.330	21.080	20.280	20.660	19.793	34,242,244
2022-03-04	20.840	21.030	20.000	20.330	19.477	34,530,930
2022-03-03	21.630	22.360	20.890	20.930	20.051	48,927,691
2022-03-02	20.130	21.990	20.120	21.650	20.741	59,500,823
2022-03-01	19.520	20.800	19.500	20.600	19.735	46,844,738
2022-02-28	19.170	19.620	18.900	19.380	18.566	21,200,830
2022-02-25	20.120	20.300	19.310	19.380	18.566	31,936,700
2022-02-24	19.800	21.120	19.300	19.740	18.911	61,265,043
2022-02-23	18.580	20.800	18.450	20.090	19.247	51,106,666
2022-02-22	18.270	18.620	17.810	18.620	17.838	22,895,603
2022-02-21	18.080	18.260	17.870	18.260	17.493	15,101,468
2022-02-18	18.070	18.220	17.920	18.170	17.407	15,097,014
2022-02-17	17.890	18.390	17.690	18.280	17.513	28,286,248
2022-02-16	17.610	17.940	17.550	17.900	17.149	17,484,740
2022-02-15	17.140	17.780	17.090	17.720	16.976	18,993,987
2022-02-14	17.120	17.350	16.960	17.030	16.315	9,620,465
2022-02-11	17.410	17.780	17.060	17.380	16.650	15,811,055
2022-02-10	17.610	17.710	17.370	17.520	16.785	14,732,031

← NewerPage 19 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.