Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.260 | 7.280 | 7.100 | 7.200 | 7.176 | 5,366,500 |
| 2025-04-25 | 7.300 | 7.360 | 7.250 | 7.270 | 7.246 | 4,446,674 |
| 2025-04-24 | 7.420 | 7.450 | 7.270 | 7.300 | 7.276 | 4,863,900 |
| 2025-04-23 | 7.340 | 7.450 | 7.340 | 7.420 | 7.395 | 5,710,410 |
| 2025-04-22 | 7.340 | 7.370 | 7.250 | 7.340 | 7.316 | 5,270,400 |
| 2025-04-21 | 7.230 | 7.340 | 7.170 | 7.330 | 7.306 | 5,270,900 |
| 2025-04-18 | 7.260 | 7.300 | 7.140 | 7.220 | 7.196 | 5,868,252 |
| 2025-04-17 | 7.250 | 7.380 | 7.230 | 7.260 | 7.236 | 6,355,822 |
| 2025-04-16 | 7.380 | 7.450 | 7.170 | 7.290 | 7.266 | 6,751,318 |
| 2025-04-15 | 7.400 | 7.510 | 7.350 | 7.430 | 7.405 | 6,149,374 |
| 2025-04-14 | 7.440 | 7.480 | 7.370 | 7.400 | 7.375 | 6,780,300 |
| 2025-04-11 | 7.210 | 7.420 | 7.210 | 7.320 | 7.296 | 8,152,604 |
| 2025-04-10 | 7.340 | 7.460 | 7.250 | 7.280 | 7.256 | 10,189,814 |
| 2025-04-09 | 7.000 | 7.190 | 6.640 | 7.120 | 7.096 | 14,112,558 |
| 2025-04-08 | 6.850 | 7.310 | 6.850 | 7.090 | 7.066 | 16,080,140 |
| 2025-04-07 | 7.900 | 7.930 | 6.650 | 6.740 | 6.718 | 20,665,406 |
| 2025-04-03 | 8.240 | 8.340 | 8.110 | 8.210 | 8.183 | 6,675,976 |
| 2025-04-02 | 8.260 | 8.410 | 8.180 | 8.320 | 8.292 | 6,718,899 |
| 2025-04-01 | 8.130 | 8.400 | 8.130 | 8.270 | 8.242 | 9,228,770 |
| 2025-03-31 | 8.210 | 8.330 | 8.060 | 8.190 | 8.163 | 10,169,794 |
| 2025-03-28 | 8.590 | 8.590 | 8.270 | 8.280 | 8.252 | 14,993,300 |
| 2025-03-27 | 8.390 | 8.670 | 8.310 | 8.580 | 8.551 | 20,627,678 |
| 2025-03-26 | 8.220 | 8.550 | 8.220 | 8.440 | 8.412 | 16,263,300 |
| 2025-03-25 | 8.130 | 8.350 | 8.080 | 8.290 | 8.262 | 10,405,293 |
| 2025-03-24 | 8.230 | 8.280 | 8.020 | 8.170 | 8.143 | 9,603,659 |
| 2025-03-21 | 8.270 | 8.420 | 8.220 | 8.260 | 8.232 | 9,436,305 |
| 2025-03-20 | 8.400 | 8.480 | 8.320 | 8.350 | 8.322 | 10,590,666 |
| 2025-03-19 | 8.550 | 8.600 | 8.370 | 8.420 | 8.392 | 12,778,997 |
| 2025-03-18 | 8.630 | 8.640 | 8.500 | 8.540 | 8.511 | 13,599,810 |
| 2025-03-17 | 8.510 | 8.690 | 8.390 | 8.620 | 8.591 | 23,305,888 |
| 2025-03-14 | 8.350 | 8.470 | 8.240 | 8.460 | 8.432 | 10,670,556 |
| 2025-03-13 | 8.520 | 8.560 | 8.250 | 8.330 | 8.302 | 14,525,890 |
| 2025-03-12 | 8.500 | 8.610 | 8.440 | 8.550 | 8.521 | 16,464,128 |
| 2025-03-11 | 8.320 | 8.600 | 8.260 | 8.520 | 8.492 | 13,411,552 |
| 2025-03-10 | 8.430 | 8.520 | 8.320 | 8.380 | 8.352 | 10,985,343 |
| 2025-03-07 | 8.360 | 8.520 | 8.320 | 8.430 | 8.402 | 15,351,533 |
| 2025-03-06 | 8.360 | 8.430 | 8.290 | 8.380 | 8.352 | 13,562,675 |
| 2025-03-05 | 8.520 | 8.520 | 8.280 | 8.350 | 8.322 | 13,686,320 |
| 2025-03-04 | 8.520 | 8.550 | 8.400 | 8.490 | 8.462 | 15,618,929 |
| 2025-03-03 | 8.520 | 8.820 | 8.480 | 8.530 | 8.502 | 16,783,693 |
| 2025-02-28 | 8.730 | 8.730 | 8.460 | 8.500 | 8.472 | 12,256,423 |
| 2025-02-27 | 8.750 | 8.770 | 8.570 | 8.730 | 8.701 | 13,126,446 |
| 2025-02-26 | 8.690 | 8.880 | 8.670 | 8.750 | 8.721 | 15,750,528 |
| 2025-02-25 | 8.810 | 8.920 | 8.650 | 8.690 | 8.661 | 16,945,338 |
| 2025-02-24 | 8.780 | 8.940 | 8.640 | 8.830 | 8.801 | 21,685,364 |
| 2025-02-21 | 8.830 | 9.060 | 8.750 | 8.870 | 8.840 | 37,298,669 |
| 2025-02-20 | 8.420 | 9.300 | 8.350 | 9.070 | 9.040 | 54,600,554 |
| 2025-02-19 | 8.110 | 8.480 | 8.100 | 8.460 | 8.432 | 19,617,925 |
| 2025-02-18 | 8.330 | 8.390 | 8.090 | 8.130 | 8.103 | 13,030,300 |
| 2025-02-17 | 8.360 | 8.370 | 8.130 | 8.350 | 8.322 | 15,741,745 |
| 2025-02-14 | 8.460 | 8.520 | 8.290 | 8.340 | 8.312 | 13,762,621 |
| 2025-02-13 | 8.690 | 8.760 | 8.390 | 8.400 | 8.372 | 23,185,449 |
| 2025-02-12 | 8.650 | 9.150 | 8.600 | 8.750 | 8.721 | 50,123,695 |
| 2025-02-11 | 7.840 | 8.520 | 7.730 | 8.480 | 8.452 | 33,031,439 |
| 2025-02-10 | 7.790 | 7.900 | 7.730 | 7.820 | 7.794 | 8,383,406 |
| 2025-02-07 | 7.730 | 7.880 | 7.670 | 7.790 | 7.764 | 9,043,811 |
| 2025-02-06 | 7.590 | 7.710 | 7.520 | 7.710 | 7.684 | 6,081,977 |
| 2025-02-05 | 7.630 | 7.740 | 7.560 | 7.620 | 7.595 | 6,627,777 |
| 2025-01-27 | 7.780 | 7.790 | 7.600 | 7.600 | 7.575 | 5,032,800 |
| 2025-01-24 | 7.510 | 7.680 | 7.480 | 7.680 | 7.654 | 5,854,911 |
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.