Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.810	13.950	13.060	13.310	13.293	63,941,462
2026-01-20	14.010	14.630	13.540	13.690	13.672	98,005,226
2026-01-19	13.160	13.560	12.930	13.430	13.413	62,510,759
2026-01-16	12.890	13.330	12.620	13.150	13.133	63,820,724
2026-01-15	12.820	13.270	12.730	12.900	12.883	38,917,312
2026-01-14	12.780	13.410	12.690	12.930	12.913	59,562,335
2026-01-13	13.200	13.250	12.690	12.780	12.763	49,200,158
2026-01-12	12.630	13.300	12.630	13.270	13.253	62,760,058
2026-01-09	12.820	12.990	12.630	12.710	12.693	53,397,946
2026-01-08	13.680	13.880	12.920	13.050	13.033	76,749,525
2026-01-07	13.000	13.570	12.980	13.380	13.363	88,256,141
2026-01-06	12.080	13.960	12.080	13.180	13.163	122,928,499
2026-01-05	11.720	12.100	11.640	12.050	12.034	34,295,022
2025-12-31	11.950	12.060	11.650	11.660	11.645	32,275,927
2025-12-30	12.060	12.290	11.830	11.990	11.974	42,517,983
2025-12-29	12.860	12.950	12.200	12.260	12.244	58,375,516
2025-12-26	13.010	13.600	12.690	12.790	12.773	106,550,666
2025-12-25	12.240	12.690	12.130	12.630	12.614	50,196,256
2025-12-24	12.060	12.340	11.860	12.250	12.234	40,281,932
2025-12-23	11.790	12.320	11.750	12.140	12.124	51,253,988
2025-12-22	11.760	11.900	11.690	11.810	11.795	26,428,828
2025-12-19	11.690	12.030	11.680	11.750	11.735	30,091,768
2025-12-18	11.620	12.080	11.510	11.690	11.675	40,781,245
2025-12-17	11.400	11.850	11.320	11.770	11.755	38,939,365
2025-12-16	11.830	11.940	11.300	11.400	11.385	41,114,227
2025-12-15	11.740	12.350	11.680	12.050	12.034	51,146,017
2025-12-12	11.830	12.190	11.660	11.860	11.845	44,244,680
2025-12-11	12.430	12.790	11.880	11.880	11.865	59,483,379
2025-12-10	13.310	13.310	12.280	12.370	12.354	97,128,559
2025-12-09	12.700	13.300	12.410	13.300	13.283	49,397,917
2025-12-08	12.660	12.890	12.470	12.750	12.733	46,230,365
2025-12-05	12.130	12.880	11.990	12.760	12.743	60,401,166
2025-12-04	12.610	12.740	12.160	12.200	12.184	64,925,024
2025-12-03	13.160	13.380	12.770	12.850	12.833	62,117,007
2025-12-02	13.250	13.750	12.730	13.400	13.383	76,572,465
2025-12-01	13.700	13.980	13.160	13.380	13.363	84,374,194
2025-11-28	13.700	14.020	13.470	13.680	13.662	80,137,036
2025-11-27	12.800	14.280	12.800	13.750	13.732	128,749,380
2025-11-26	13.730	13.910	12.730	12.730	12.713	85,188,648
2025-11-25	13.260	13.800	13.000	13.450	13.433	88,427,873
2025-11-24	13.300	13.360	12.600	12.960	12.943	74,980,150
2025-11-21	14.490	14.500	12.840	12.860	12.843	113,115,500
2025-11-20	15.300	16.270	14.510	14.590	14.571	142,055,927
2025-11-19	13.360	16.990	13.170	16.130	16.109	193,411,373
2025-11-18	14.590	15.650	14.200	14.540	14.521	161,393,615
2025-11-17	12.940	15.070	12.830	14.420	14.401	157,466,982
2025-11-14	13.730	14.400	12.990	13.120	13.103	134,615,403
2025-11-13	13.130	14.440	13.120	13.980	13.962	170,427,319
2025-11-12	12.500	13.190	12.100	12.470	12.454	104,452,684
2025-11-11	12.620	13.580	12.370	12.730	12.713	146,785,698
2025-11-10	11.660	13.580	11.660	13.080	13.063	198,920,988
2025-11-07	9.440	11.380	9.400	11.380	11.365	103,393,671
2025-11-06	9.400	9.550	9.310	9.480	9.468	19,845,503
2025-11-05	9.150	9.470	9.140	9.400	9.388	15,289,800
2025-11-04	9.300	9.420	9.170	9.230	9.218	12,588,900
2025-11-03	9.200	9.360	9.160	9.320	9.308	18,615,821
2025-10-31	9.000	9.440	8.990	9.290	9.278	23,868,593
2025-10-30	9.010	9.130	8.920	9.030	9.018	14,305,595
2025-10-29	8.810	9.040	8.800	9.000	8.988	14,106,977
2025-10-28	8.910	9.090	8.850	8.860	8.849	10,861,508

← NewerPage 4 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.