Shandong Dongyue Organosilicon Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.600 | 7.730 | 7.500 | 7.510 | 7.485 | 5,945,100 |
| 2025-01-22 | 7.560 | 7.600 | 7.480 | 7.550 | 7.525 | 4,149,214 |
| 2025-01-21 | 7.650 | 7.680 | 7.500 | 7.580 | 7.555 | 4,228,214 |
| 2025-01-20 | 7.590 | 7.700 | 7.560 | 7.630 | 7.605 | 4,675,931 |
| 2025-01-17 | 7.440 | 7.600 | 7.430 | 7.550 | 7.525 | 4,685,131 |
| 2025-01-16 | 7.580 | 7.590 | 7.410 | 7.460 | 7.435 | 5,834,800 |
| 2025-01-15 | 7.600 | 7.600 | 7.450 | 7.490 | 7.465 | 4,734,654 |
| 2025-01-14 | 7.340 | 7.570 | 7.320 | 7.560 | 7.535 | 6,600,100 |
| 2025-01-13 | 7.220 | 7.360 | 7.150 | 7.340 | 7.316 | 4,943,400 |
| 2025-01-10 | 7.490 | 7.540 | 7.230 | 7.230 | 7.206 | 4,495,600 |
| 2025-01-09 | 7.380 | 7.550 | 7.350 | 7.460 | 7.435 | 5,169,900 |
| 2025-01-08 | 7.500 | 7.570 | 7.210 | 7.420 | 7.395 | 6,176,400 |
| 2025-01-07 | 7.450 | 7.560 | 7.350 | 7.530 | 7.505 | 6,170,783 |
| 2025-01-06 | 7.300 | 7.500 | 7.220 | 7.430 | 7.405 | 6,915,600 |
| 2025-01-03 | 7.500 | 7.600 | 7.270 | 7.320 | 7.296 | 8,394,000 |
| 2025-01-02 | 7.760 | 7.840 | 7.400 | 7.470 | 7.445 | 7,180,692 |
| 2024-12-31 | 8.040 | 8.070 | 7.760 | 7.760 | 7.734 | 5,744,435 |
| 2024-12-30 | 8.080 | 8.100 | 7.950 | 8.010 | 7.983 | 4,641,500 |
| 2024-12-27 | 8.040 | 8.200 | 7.980 | 8.080 | 8.053 | 5,723,520 |
| 2024-12-26 | 7.960 | 8.110 | 7.940 | 8.020 | 7.993 | 4,584,192 |
| 2024-12-25 | 8.130 | 8.130 | 7.920 | 7.990 | 7.963 | 6,084,172 |
| 2024-12-24 | 8.050 | 8.190 | 8.040 | 8.130 | 8.103 | 5,667,800 |
| 2024-12-23 | 8.230 | 8.280 | 8.010 | 8.060 | 8.033 | 6,813,874 |
| 2024-12-20 | 8.230 | 8.290 | 8.180 | 8.230 | 8.203 | 4,547,600 |
| 2024-12-19 | 8.150 | 8.240 | 8.050 | 8.230 | 8.203 | 6,695,315 |
| 2024-12-18 | 8.290 | 8.330 | 8.200 | 8.210 | 8.183 | 5,997,100 |
| 2024-12-17 | 8.370 | 8.440 | 8.230 | 8.260 | 8.232 | 6,900,579 |
| 2024-12-16 | 8.490 | 8.550 | 8.330 | 8.390 | 8.362 | 7,387,692 |
| 2024-12-13 | 8.680 | 8.680 | 8.480 | 8.520 | 8.492 | 10,375,500 |
| 2024-12-12 | 8.630 | 8.720 | 8.560 | 8.710 | 8.681 | 8,129,810 |
| 2024-12-11 | 8.550 | 8.740 | 8.540 | 8.650 | 8.621 | 8,126,963 |
| 2024-12-10 | 8.850 | 8.900 | 8.580 | 8.600 | 8.571 | 11,432,400 |
| 2024-12-09 | 8.570 | 8.710 | 8.500 | 8.600 | 8.571 | 10,085,188 |
| 2024-12-06 | 8.470 | 8.590 | 8.230 | 8.570 | 8.541 | 10,630,459 |
| 2024-12-05 | 8.370 | 8.500 | 8.340 | 8.470 | 8.442 | 6,239,700 |
| 2024-12-04 | 8.590 | 8.600 | 8.330 | 8.370 | 8.342 | 8,585,900 |
| 2024-12-03 | 8.620 | 8.660 | 8.480 | 8.600 | 8.571 | 7,752,200 |
| 2024-12-02 | 8.430 | 8.650 | 8.380 | 8.600 | 8.571 | 9,278,775 |
| 2024-11-29 | 8.290 | 8.470 | 8.150 | 8.410 | 8.382 | 9,529,556 |
| 2024-11-28 | 8.380 | 8.480 | 8.310 | 8.310 | 8.282 | 7,414,090 |
| 2024-11-27 | 8.260 | 8.400 | 8.020 | 8.400 | 8.372 | 11,811,774 |
| 2024-11-26 | 8.570 | 8.640 | 8.280 | 8.330 | 8.302 | 10,501,481 |
| 2024-11-25 | 8.450 | 8.650 | 8.420 | 8.640 | 8.611 | 9,821,964 |
| 2024-11-22 | 8.870 | 8.960 | 8.470 | 8.500 | 8.472 | 14,036,301 |
| 2024-11-21 | 8.910 | 9.130 | 8.810 | 8.940 | 8.910 | 19,167,100 |
| 2024-11-20 | 8.700 | 9.020 | 8.640 | 8.950 | 8.920 | 26,740,110 |
| 2024-11-19 | 8.380 | 8.840 | 8.300 | 8.770 | 8.741 | 27,820,003 |
| 2024-11-18 | 8.760 | 9.180 | 8.360 | 8.390 | 8.362 | 29,910,497 |
| 2024-11-15 | 8.520 | 8.640 | 8.310 | 8.340 | 8.312 | 8,592,453 |
| 2024-11-14 | 8.830 | 8.900 | 8.500 | 8.550 | 8.521 | 9,573,472 |
| 2024-11-13 | 8.750 | 8.880 | 8.640 | 8.830 | 8.801 | 10,165,700 |
| 2024-11-12 | 9.040 | 9.110 | 8.670 | 8.770 | 8.741 | 14,161,077 |
| 2024-11-11 | 8.720 | 8.980 | 8.650 | 8.980 | 8.950 | 14,566,276 |
| 2024-11-08 | 8.860 | 8.980 | 8.690 | 8.740 | 8.711 | 15,195,627 |
| 2024-11-07 | 8.580 | 8.790 | 8.520 | 8.780 | 8.751 | 12,575,845 |
| 2024-11-06 | 8.580 | 8.780 | 8.530 | 8.630 | 8.601 | 12,838,116 |
| 2024-11-05 | 8.300 | 8.620 | 8.280 | 8.600 | 8.571 | 11,485,514 |
| 2024-11-04 | 8.180 | 8.350 | 8.150 | 8.350 | 8.322 | 7,562,136 |
| 2024-11-01 | 8.390 | 8.550 | 8.180 | 8.190 | 8.163 | 11,259,990 |
| 2024-10-31 | 8.420 | 8.520 | 8.320 | 8.480 | 8.452 | 11,372,715 |
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.