Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.700	14.960	13.900	14.290	14.271	83,107,534
2026-04-22	14.240	14.490	14.140	14.440	14.421	48,326,318
2026-04-21	14.400	14.550	14.140	14.320	14.301	58,883,368
2026-04-20	13.830	14.660	13.820	14.650	14.631	98,403,269
2026-04-17	13.820	14.160	13.700	13.930	13.912	61,061,799
2026-04-16	13.490	13.940	13.400	13.860	13.842	56,314,764
2026-04-15	13.840	13.900	13.470	13.500	13.482	52,219,702
2026-04-14	13.720	13.930	13.660	13.920	13.902	71,837,451
2026-04-13	13.400	14.380	13.310	14.050	14.032	108,494,702
2026-04-10	13.440	13.750	13.260	13.470	13.452	66,640,364
2026-04-09	13.910	13.980	13.360	13.430	13.413	91,406,247
2026-04-08	14.100	14.490	13.600	14.070	14.052	156,386,921
2026-04-07	13.310	13.390	13.310	13.390	13.373	56,004,733
2026-04-03	11.020	11.480	10.980	11.160	11.146	25,452,787
2026-04-02	11.290	11.300	10.950	11.000	10.986	17,746,578
2026-04-01	11.350	11.380	11.150	11.290	11.275	14,216,946
2026-03-31	11.330	11.460	11.050	11.150	11.136	17,125,000
2026-03-30	11.300	11.700	11.180	11.450	11.435	22,568,517
2026-03-27	10.990	11.500	10.980	11.430	11.415	17,591,240
2026-03-26	11.470	11.630	11.130	11.160	11.146	18,532,078
2026-03-25	11.470	11.730	11.400	11.560	11.545	20,122,504
2026-03-24	11.440	11.500	10.910	11.380	11.365	20,112,000
2026-03-23	11.490	11.740	11.010	11.140	11.126	27,797,987
2026-03-20	12.090	12.230	11.700	11.720	11.705	23,708,968
2026-03-19	12.420	12.430	11.940	12.010	11.994	26,884,969
2026-03-18	12.730	12.750	12.310	12.570	12.554	25,432,594
2026-03-17	13.070	13.390	12.600	12.610	12.594	32,333,023
2026-03-16	13.250	13.620	12.950	13.020	13.003	37,425,171
2026-03-13	13.720	13.830	13.030	13.120	13.103	46,993,081
2026-03-12	13.900	13.900	13.330	13.560	13.542	48,888,637
2026-03-11	13.530	13.980	13.400	13.920	13.902	58,968,875
2026-03-10	13.660	13.880	13.370	13.570	13.552	40,832,555
2026-03-09	13.440	13.740	13.300	13.600	13.582	31,083,870
2026-03-06	13.410	13.970	13.220	13.820	13.802	40,954,195
2026-03-05	13.790	13.900	13.500	13.610	13.592	36,169,896
2026-03-04	13.230	13.940	13.100	13.490	13.472	43,035,610
2026-03-03	14.130	14.260	13.320	13.410	13.393	47,955,970
2026-03-02	14.200	14.440	13.880	14.130	14.112	50,213,103
2026-02-27	14.290	14.680	14.130	14.470	14.451	66,309,131
2026-02-26	14.450	14.500	14.110	14.290	14.271	102,774,176
2026-02-25	13.180	14.890	13.020	14.890	14.871	109,453,927
2026-02-24	12.020	12.720	12.020	12.410	12.394	39,012,414
2026-02-13	12.080	12.130	11.760	11.760	11.745	17,989,991
2026-02-12	12.160	12.230	12.020	12.110	12.094	16,148,542
2026-02-11	12.130	12.370	12.010	12.180	12.164	18,282,421
2026-02-10	12.410	12.440	12.070	12.130	12.114	19,659,202
2026-02-09	12.410	12.690	12.290	12.420	12.404	33,782,209
2026-02-06	11.740	12.450	11.510	12.210	12.194	37,038,040
2026-02-05	12.630	12.770	11.760	11.880	11.865	33,171,234
2026-02-04	11.910	12.390	11.790	12.330	12.314	29,983,953
2026-02-03	11.620	12.010	11.580	11.930	11.915	30,157,859
2026-02-02	11.990	12.150	11.450	11.460	11.445	33,111,679
2026-01-30	12.960	12.990	11.700	12.230	12.214	61,038,149
2026-01-29	13.060	13.700	12.620	13.110	13.093	51,189,049
2026-01-28	12.760	13.900	12.640	13.360	13.343	57,957,721
2026-01-27	13.140	13.230	12.110	12.810	12.793	63,367,907
2026-01-26	13.940	14.050	13.330	13.360	13.343	50,107,403
2026-01-23	13.430	14.080	13.380	13.860	13.842	67,879,888
2026-01-22	13.300	13.600	13.000	13.340	13.323	49,092,261
2026-01-21	13.810	13.950	13.060	13.310	13.293	63,941,462

← NewerPage 3 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.