Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.600 | 20.390 | 19.500 | 20.290 | 19.438 | 26,944,785 |
| 2021-11-08 | 19.310 | 19.980 | 19.120 | 19.650 | 18.825 | 22,352,860 |
| 2021-11-05 | 20.710 | 20.740 | 19.170 | 19.200 | 18.394 | 35,049,089 |
| 2021-11-04 | 20.540 | 20.870 | 20.290 | 20.530 | 19.668 | 18,272,114 |
| 2021-11-03 | 20.600 | 20.740 | 20.060 | 20.330 | 19.477 | 21,307,057 |
| 2021-11-02 | 21.580 | 21.900 | 20.190 | 20.540 | 19.678 | 36,228,306 |
| 2021-11-01 | 21.550 | 22.200 | 21.260 | 21.700 | 20.789 | 26,013,850 |
| 2021-10-29 | 22.400 | 22.780 | 21.410 | 21.660 | 20.751 | 32,274,140 |
| 2021-10-28 | 23.050 | 23.980 | 22.200 | 22.270 | 21.335 | 33,870,304 |
| 2021-10-27 | 24.010 | 24.080 | 22.900 | 23.260 | 22.284 | 34,786,829 |
| 2021-10-26 | 24.280 | 24.320 | 23.700 | 23.720 | 22.724 | 42,839,910 |
| 2021-10-25 | 24.180 | 25.480 | 24.180 | 24.860 | 23.816 | 39,344,503 |
| 2021-10-22 | 25.440 | 25.990 | 24.510 | 24.540 | 23.510 | 48,548,173 |
| 2021-10-21 | 26.470 | 27.890 | 25.500 | 25.700 | 24.621 | 78,169,888 |
| 2021-10-20 | 23.010 | 25.490 | 22.620 | 25.370 | 24.305 | 62,620,682 |
| 2021-10-19 | 22.670 | 23.760 | 22.310 | 23.660 | 22.667 | 46,842,724 |
| 2021-10-18 | 21.930 | 22.880 | 21.800 | 22.780 | 21.824 | 35,396,068 |
| 2021-10-15 | 22.390 | 22.740 | 21.610 | 22.150 | 21.220 | 28,169,232 |
| 2021-10-14 | 22.190 | 22.510 | 21.600 | 22.170 | 21.239 | 28,380,496 |
← NewerPage 21 of 21 · 1,219 trading days
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.