Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.760	17.170	16.120	16.300	16.300	87,559,117
2026-07-21	16.110	17.350	14.870	17.130	17.130	125,152,625
2026-07-20	18.110	18.440	15.690	16.090	16.090	126,805,320
2026-07-17	18.340	19.370	17.700	17.930	17.930	125,125,266
2026-07-16	18.990	19.450	18.110	18.250	18.250	116,158,805
2026-07-15	22.810	22.880	19.350	19.510	19.510	165,833,719
2026-07-14	21.730	23.330	20.510	23.230	23.230	167,567,031
2026-07-13	25.130	25.580	21.600	21.920	21.920	184,369,234
2026-07-10	29.330	30.490	26.820	26.960	26.960	220,658,312
2026-07-09	25.500	31.000	24.900	30.330	30.330	213,597,812
2026-07-08	23.100	27.300	23.100	26.440	26.440	190,532,891
2026-07-07	21.590	24.950	21.200	23.300	23.300	181,194,469
2026-07-06	21.010	23.400	20.650	22.020	22.020	177,897,984
2026-07-03	21.240	21.570	19.410	19.500	19.500	82,113,703
2026-07-02	21.280	21.580	20.060	21.430	21.430	92,416,844
2026-07-01	20.270	22.320	20.050	22.130	22.130	132,708,516
2026-06-30	19.300	20.970	18.930	20.560	20.560	100,565,656
2026-06-29	20.150	21.350	19.010	19.710	19.710	107,192,789
2026-06-26	18.400	20.500	17.860	20.150	20.150	106,057,086
2026-06-25	19.100	19.880	18.500	18.580	18.580	73,202,234
2026-06-24	18.650	19.700	18.410	19.400	19.400	74,252,156
2026-06-23	20.460	20.460	18.820	18.970	18.970	100,508,695
2026-06-22	19.990	21.110	19.880	20.900	20.900	123,989,703
2026-06-18	20.200	20.590	19.720	19.820	19.820	104,093,602
2026-06-17	18.300	21.190	18.200	20.450	20.450	158,255,109
2026-06-16	17.090	19.160	17.060	18.840	18.840	122,377,906
2026-06-15	17.110	17.790	16.440	17.560	17.560	95,324,242
2026-06-12	18.290	18.630	16.400	16.520	16.520	116,945,297
2026-06-11	17.710	18.400	17.200	17.870	17.870	105,483,398
2026-06-10	17.050	18.260	17.050	17.990	17.990	116,214,398
2026-06-09	16.450	17.670	15.610	17.650	17.650	112,788,938
2026-06-08	15.600	16.840	15.500	16.140	16.140	53,282,645
2026-06-05	16.630	17.160	16.490	16.750	16.750	71,869,469
2026-06-04	16.420	16.990	16.120	16.820	16.820	85,080,414
2026-06-03	14.810	17.080	14.630	16.430	16.430	105,362,797
2026-06-02	15.460	15.480	14.300	14.880	14.880	66,621,719
2026-06-01	15.460	16.380	15.330	15.670	15.670	68,319,211
2026-05-29	17.090	17.190	15.470	15.740	15.740	110,011,508
2026-05-28	16.300	17.750	16.200	17.490	17.490	124,810,203
2026-05-27	15.810	16.490	15.690	16.270	16.270	98,974,523
2026-05-26	14.840	16.550	14.600	15.940	15.940	103,224,492
2026-05-25	15.220	15.400	14.790	14.980	14.980	43,000,359
2026-05-22	14.480	15.360	14.300	15.210	15.210	67,634,367
2026-05-21	15.180	15.520	14.300	14.320	14.320	65,191,449
2026-05-20	14.990	15.600	14.700	15.350	15.330	66,572,875
2026-05-19	15.000	15.450	14.610	15.180	15.160	69,848,562
2026-05-18	15.400	15.490	14.900	15.170	15.150	71,753,453
2026-05-15	15.330	16.290	15.210	15.860	15.839	108,566,121
2026-05-14	15.140	15.920	15.080	15.420	15.400	89,942,451
2026-05-13	14.800	15.290	14.600	15.150	15.130	51,373,652
2026-05-12	15.190	15.600	14.840	15.040	15.020	64,956,689
2026-05-11	14.670	15.500	14.610	15.250	15.230	70,392,048
2026-05-08	15.290	15.450	14.750	14.780	14.761	69,895,083
2026-05-07	15.500	15.690	15.220	15.430	15.410	66,183,322
2026-05-06	14.980	15.840	14.660	15.780	15.759	82,998,296
2026-04-30	15.400	15.980	15.080	15.180	15.160	72,983,995
2026-04-29	15.030	15.900	14.870	15.640	15.620	98,384,222
2026-04-28	14.640	15.250	14.610	14.850	14.831	64,992,382
2026-04-27	14.900	14.990	14.540	14.850	14.831	67,895,272
2026-04-24	14.090	15.200	14.090	15.050	15.030	114,642,574

← NewerPage 2 of 5 · 243 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.