Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.170	18.300	17.660	17.880	17.129	21,279,810
2022-02-08	17.300	17.620	17.100	17.620	16.880	16,049,363
2022-02-07	17.370	17.550	16.940	17.510	16.775	20,403,182
2022-01-28	16.890	17.070	16.240	16.770	16.066	14,983,500
2022-01-27	17.330	17.690	16.700	16.850	16.143	29,352,798
2022-01-26	17.330	19.400	17.330	17.870	17.120	40,922,152
2022-01-25	16.840	17.150	16.140	16.190	15.510	10,196,888
2022-01-24	16.410	17.140	16.350	17.050	16.334	8,863,972
2022-01-21	16.920	16.930	16.460	16.500	15.807	8,444,733
2022-01-20	17.640	17.820	16.900	16.930	16.219	11,787,958
2022-01-19	18.100	18.100	17.510	17.690	16.947	9,782,500
2022-01-18	18.390	18.390	17.970	18.140	17.379	10,687,076
2022-01-17	18.080	18.420	17.750	18.380	17.608	12,735,515
2022-01-14	18.010	18.390	17.810	18.230	17.465	11,297,632
2022-01-13	18.460	18.470	18.090	18.120	17.359	12,772,717
2022-01-12	18.110	18.680	18.110	18.570	17.790	18,783,931
2022-01-11	18.010	18.870	18.010	18.200	17.436	27,183,523
2022-01-10	17.230	17.840	17.070	17.740	16.995	12,487,618
2022-01-07	17.790	17.870	17.220	17.230	16.507	10,159,601
2022-01-06	17.500	17.950	17.470	17.790	17.043	8,285,100
2022-01-05	18.180	18.180	17.380	17.620	16.880	10,885,616
2022-01-04	18.360	18.450	17.830	18.100	17.340	10,583,955
2021-12-31	18.000	18.330	17.980	18.280	17.513	8,576,254
2021-12-30	18.130	18.420	18.020	18.040	17.283	11,436,821
2021-12-29	18.150	18.700	18.120	18.350	17.580	17,996,873
2021-12-28	17.980	18.180	17.650	18.180	17.417	10,446,528
2021-12-27	17.610	17.950	17.500	17.780	17.034	7,317,773
2021-12-24	18.280	18.290	17.510	17.600	16.861	10,855,552
2021-12-23	18.110	18.390	18.100	18.160	17.398	7,600,529
2021-12-22	18.230	18.430	18.180	18.280	17.513	9,012,068
2021-12-21	17.900	18.420	17.820	18.280	17.513	10,962,700
2021-12-20	18.680	18.780	17.800	17.890	17.139	20,618,955
2021-12-17	19.670	19.670	18.870	18.930	18.135	21,460,986
2021-12-16	19.390	19.810	19.310	19.780	18.950	12,382,538
2021-12-15	19.600	19.750	19.410	19.470	18.653	11,356,092
2021-12-14	20.150	20.180	19.470	19.560	18.739	19,013,709
2021-12-13	20.420	20.550	20.050	20.140	19.295	16,263,967
2021-12-10	19.980	20.770	19.930	20.490	19.630	27,473,886
2021-12-09	20.230	20.240	19.850	19.890	19.055	17,730,465
2021-12-08	20.480	20.490	20.090	20.380	19.524	10,563,991
2021-12-07	20.700	20.790	19.860	20.100	19.256	15,830,221
2021-12-06	20.370	21.230	20.330	20.480	19.620	18,727,700
2021-12-03	20.320	20.640	19.950	20.500	19.639	16,231,100
2021-12-02	21.020	21.110	20.220	20.300	19.448	25,046,038
2021-12-01	21.590	21.590	20.660	21.180	20.291	27,485,414
2021-11-30	22.200	22.440	21.590	21.890	20.971	24,459,411
2021-11-29	21.630	22.210	21.510	21.980	21.057	25,693,932
2021-11-26	21.010	22.930	21.010	22.290	21.354	43,723,810
2021-11-25	21.200	21.690	21.070	21.100	20.214	19,597,400
2021-11-24	21.750	22.370	21.260	21.280	20.387	29,649,572
2021-11-23	21.530	22.770	21.400	21.930	21.009	39,403,257
2021-11-22	21.360	21.840	21.220	21.710	20.799	28,931,890
2021-11-19	20.660	21.860	20.320	21.580	20.674	36,344,416
2021-11-18	20.190	21.260	20.040	20.950	20.071	30,504,154
2021-11-17	19.450	20.240	19.450	20.180	19.333	18,040,970
2021-11-16	19.990	20.070	19.410	19.450	18.634	18,898,610
2021-11-15	20.550	20.550	19.660	19.950	19.113	27,627,485
2021-11-12	20.970	21.520	20.770	20.900	20.023	29,167,952
2021-11-11	20.060	21.970	20.060	21.170	20.281	44,404,417
2021-11-10	20.300	20.490	19.650	20.060	19.218	23,933,642

← NewerPage 20 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.