Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.900	8.940	8.790	8.830	8.819	9,204,223
2025-10-24	8.770	8.950	8.710	8.850	8.839	10,122,971
2025-10-23	8.740	8.780	8.520	8.780	8.769	11,064,000
2025-10-22	8.800	8.870	8.700	8.770	8.759	6,191,871
2025-10-21	8.750	8.840	8.710	8.810	8.799	7,172,600
2025-10-20	8.710	8.900	8.680	8.750	8.739	8,235,120
2025-10-17	8.980	9.140	8.640	8.670	8.659	15,131,971
2025-10-16	9.120	9.140	8.980	8.990	8.978	10,394,900
2025-10-15	9.120	9.240	9.060	9.170	9.158	10,569,663
2025-10-14	9.240	9.380	9.090	9.110	9.098	15,321,418
2025-10-13	8.970	9.270	8.840	9.240	9.228	12,363,136
2025-10-10	9.320	9.320	9.180	9.260	9.248	9,254,841
2025-10-09	9.190	9.370	9.170	9.320	9.308	13,588,345
2025-09-30	9.270	9.330	9.160	9.160	9.148	11,257,472
2025-09-29	9.100	9.310	9.020	9.230	9.218	11,272,273
2025-09-26	9.210	9.290	9.090	9.110	9.098	9,269,281
2025-09-25	9.350	9.470	9.220	9.230	9.218	11,063,746
2025-09-24	9.160	9.450	9.160	9.440	9.428	13,626,195
2025-09-23	9.450	9.480	9.060	9.240	9.228	16,187,228
2025-09-22	9.570	9.600	9.390	9.480	9.468	12,534,100
2025-09-19	9.720	9.750	9.550	9.570	9.558	12,235,532
2025-09-18	9.900	9.920	9.600	9.690	9.677	23,010,032
2025-09-17	9.940	10.210	9.800	9.890	9.877	19,279,203
2025-09-16	10.040	10.440	9.810	9.950	9.937	28,054,141
2025-09-15	9.870	10.020	9.700	9.710	9.697	15,875,778
2025-09-12	10.110	10.120	9.820	9.870	9.857	18,815,846
2025-09-11	9.980	10.090	9.800	10.090	10.077	17,501,026
2025-09-10	10.050	10.140	9.850	10.020	10.007	21,831,463
2025-09-09	10.270	10.370	10.080	10.170	10.157	23,456,482
2025-09-08	10.300	10.360	9.990	10.350	10.337	36,338,835
2025-09-05	9.620	10.440	9.620	10.360	10.347	54,058,233
2025-09-04	9.560	9.890	9.390	9.570	9.558	21,432,914
2025-09-03	9.700	9.810	9.550	9.570	9.558	15,228,350
2025-09-02	10.030	10.150	9.660	9.740	9.727	23,376,753
2025-09-01	9.810	10.020	9.750	9.990	9.977	21,221,430
2025-08-29	9.770	9.990	9.700	9.860	9.847	22,085,324
2025-08-28	9.820	9.880	9.490	9.830	9.817	27,216,120
2025-08-27	10.350	10.400	9.800	9.810	9.797	44,134,208
2025-08-26	10.580	10.630	10.350	10.390	10.377	28,662,999
2025-08-25	10.440	10.800	10.410	10.670	10.656	41,040,356
2025-08-22	10.350	10.410	10.270	10.390	10.377	17,956,131
2025-08-21	10.390	10.480	10.260	10.350	10.337	20,471,629
2025-08-20	10.560	10.750	10.200	10.430	10.416	29,568,039
2025-08-19	10.600	10.720	10.480	10.530	10.516	28,390,884
2025-08-18	10.700	10.800	10.570	10.710	10.696	35,052,076
2025-08-15	10.380	10.650	10.320	10.530	10.516	29,063,694
2025-08-14	10.770	10.830	10.260	10.290	10.277	39,613,179
2025-08-13	10.800	10.900	10.680	10.840	10.826	33,723,222
2025-08-12	11.200	11.250	10.760	10.820	10.806	53,336,633
2025-08-11	11.080	11.420	10.810	11.380	11.365	64,683,732
2025-08-08	10.880	11.480	10.840	11.050	11.036	73,270,363
2025-08-07	10.820	11.280	10.750	10.880	10.866	75,792,311
2025-08-06	10.140	11.010	10.120	11.010	10.996	85,041,521
2025-08-05	10.290	10.340	10.080	10.210	10.197	35,788,407
2025-08-04	10.310	10.450	10.100	10.300	10.287	46,335,235
2025-08-01	9.720	10.880	9.700	10.450	10.436	85,064,204
2025-07-31	10.010	10.350	9.720	9.760	9.747	54,034,836
2025-07-30	10.200	10.460	10.160	10.370	10.357	57,355,962
2025-07-29	9.840	10.360	9.500	10.290	10.277	68,158,290
2025-07-28	9.890	9.940	9.620	9.860	9.847	30,232,800

← NewerPage 5 of 21 · 1,212 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.