Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.370 | 10.420 | 9.940 | 9.950 | 9.937 | 49,796,843 |
| 2025-07-24 | 10.000 | 10.430 | 9.780 | 10.370 | 10.357 | 64,130,289 |
| 2025-07-23 | 10.460 | 10.880 | 10.090 | 10.180 | 10.167 | 98,220,176 |
| 2025-07-22 | 9.490 | 10.420 | 9.340 | 10.280 | 10.267 | 87,428,222 |
| 2025-07-21 | 9.200 | 9.800 | 9.200 | 9.540 | 9.528 | 50,885,351 |
| 2025-07-18 | 10.020 | 10.450 | 9.740 | 9.760 | 9.747 | 45,277,899 |
| 2025-07-17 | 10.040 | 10.190 | 9.780 | 10.060 | 10.047 | 48,228,290 |
| 2025-07-16 | 9.820 | 10.030 | 9.500 | 10.030 | 10.017 | 47,465,049 |
| 2025-07-15 | 10.100 | 10.500 | 9.780 | 9.790 | 9.777 | 56,654,665 |
| 2025-07-14 | 10.240 | 10.510 | 9.900 | 10.350 | 10.337 | 63,030,086 |
| 2025-07-11 | 10.500 | 10.700 | 10.100 | 10.280 | 10.267 | 83,328,850 |
| 2025-07-10 | 10.210 | 11.620 | 10.010 | 10.660 | 10.646 | 127,394,285 |
| 2025-07-09 | 9.850 | 10.680 | 9.680 | 10.160 | 10.147 | 102,980,755 |
| 2025-07-08 | 9.050 | 10.850 | 8.870 | 10.040 | 10.027 | 117,028,823 |
| 2025-07-07 | 8.530 | 9.110 | 8.420 | 9.050 | 9.038 | 63,483,390 |
| 2025-07-04 | 9.260 | 9.460 | 8.590 | 8.720 | 8.709 | 62,591,114 |
| 2025-07-03 | 9.130 | 9.270 | 8.740 | 8.960 | 8.948 | 97,494,176 |
| 2025-07-02 | 7.730 | 9.300 | 7.650 | 9.300 | 9.288 | 97,634,818 |
| 2025-07-01 | 7.810 | 7.830 | 7.690 | 7.750 | 7.740 | 16,528,922 |
| 2025-06-30 | 7.730 | 7.970 | 7.640 | 7.860 | 7.850 | 24,386,517 |
| 2025-06-27 | 7.700 | 7.830 | 7.620 | 7.640 | 7.630 | 14,981,662 |
| 2025-06-26 | 7.660 | 7.880 | 7.650 | 7.710 | 7.700 | 20,624,426 |
| 2025-06-25 | 7.610 | 7.840 | 7.600 | 7.660 | 7.650 | 24,275,472 |
| 2025-06-24 | 7.540 | 7.620 | 7.500 | 7.610 | 7.600 | 14,627,335 |
| 2025-06-23 | 7.400 | 7.600 | 7.360 | 7.560 | 7.550 | 15,609,655 |
| 2025-06-20 | 7.330 | 7.620 | 7.310 | 7.400 | 7.390 | 17,952,800 |
| 2025-06-19 | 7.330 | 7.430 | 7.280 | 7.330 | 7.320 | 6,378,200 |
| 2025-06-18 | 7.420 | 7.520 | 7.310 | 7.350 | 7.340 | 7,014,410 |
| 2025-06-17 | 7.370 | 7.420 | 7.300 | 7.370 | 7.360 | 3,696,711 |
| 2025-06-16 | 7.300 | 7.380 | 7.280 | 7.350 | 7.340 | 4,324,114 |
| 2025-06-13 | 7.430 | 7.430 | 7.290 | 7.310 | 7.301 | 5,347,495 |
| 2025-06-12 | 7.430 | 7.450 | 7.340 | 7.430 | 7.420 | 4,278,415 |
| 2025-06-11 | 7.400 | 7.510 | 7.390 | 7.430 | 7.420 | 5,442,165 |
| 2025-06-10 | 7.460 | 7.500 | 7.330 | 7.400 | 7.390 | 6,187,079 |
| 2025-06-09 | 7.440 | 7.490 | 7.400 | 7.450 | 7.440 | 5,946,722 |
| 2025-06-06 | 7.350 | 7.470 | 7.330 | 7.400 | 7.390 | 6,289,828 |
| 2025-06-05 | 7.390 | 7.400 | 7.290 | 7.340 | 7.316 | 5,155,973 |
| 2025-06-04 | 7.300 | 7.430 | 7.300 | 7.360 | 7.335 | 5,042,339 |
| 2025-06-03 | 7.230 | 7.330 | 7.200 | 7.310 | 7.286 | 4,670,561 |
| 2025-05-30 | 7.340 | 7.340 | 7.220 | 7.260 | 7.236 | 4,529,222 |
| 2025-05-29 | 7.210 | 7.350 | 7.200 | 7.340 | 7.316 | 5,275,835 |
| 2025-05-28 | 7.370 | 7.450 | 7.200 | 7.210 | 7.186 | 6,580,600 |
| 2025-05-27 | 7.330 | 7.410 | 7.210 | 7.410 | 7.385 | 5,829,220 |
| 2025-05-26 | 7.330 | 7.390 | 7.250 | 7.310 | 7.286 | 6,158,220 |
| 2025-05-23 | 7.430 | 7.470 | 7.340 | 7.350 | 7.325 | 4,775,624 |
| 2025-05-22 | 7.490 | 7.550 | 7.360 | 7.410 | 7.385 | 6,139,404 |
| 2025-05-21 | 7.600 | 7.610 | 7.500 | 7.520 | 7.495 | 3,740,100 |
| 2025-05-20 | 7.620 | 7.620 | 7.520 | 7.580 | 7.555 | 4,740,205 |
| 2025-05-19 | 7.590 | 7.600 | 7.480 | 7.600 | 7.575 | 4,282,760 |
| 2025-05-16 | 7.600 | 7.680 | 7.550 | 7.580 | 7.555 | 5,604,900 |
| 2025-05-15 | 7.710 | 7.780 | 7.620 | 7.620 | 7.595 | 5,878,500 |
| 2025-05-14 | 7.700 | 7.750 | 7.630 | 7.710 | 7.684 | 6,169,040 |
| 2025-05-13 | 7.680 | 7.750 | 7.630 | 7.680 | 7.654 | 7,047,175 |
| 2025-05-12 | 7.560 | 7.650 | 7.550 | 7.620 | 7.595 | 4,342,800 |
| 2025-05-09 | 7.590 | 7.600 | 7.470 | 7.520 | 7.495 | 4,075,400 |
| 2025-05-08 | 7.500 | 7.600 | 7.490 | 7.590 | 7.565 | 5,450,300 |
| 2025-05-07 | 7.570 | 7.650 | 7.470 | 7.540 | 7.515 | 7,213,542 |
| 2025-05-06 | 7.370 | 7.500 | 7.350 | 7.490 | 7.465 | 6,746,057 |
| 2025-04-30 | 7.300 | 7.400 | 7.280 | 7.300 | 7.276 | 4,298,610 |
| 2025-04-29 | 7.190 | 7.380 | 7.160 | 7.300 | 7.276 | 4,836,545 |
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.