Shandong Dongyue Organosilicon Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.360	8.530	8.250	8.380	8.352	10,560,302
2024-10-29	8.700	8.820	8.400	8.430	8.402	14,872,485
2024-10-28	8.670	8.750	8.520	8.700	8.671	16,488,295
2024-10-25	8.250	8.740	8.210	8.720	8.691	24,082,021
2024-10-24	8.320	8.380	8.090	8.240	8.212	17,128,572
2024-10-23	8.100	8.570	8.040	8.440	8.412	23,104,474
2024-10-22	8.090	8.130	7.970	8.100	8.073	9,457,633
2024-10-21	8.050	8.280	7.960	8.090	8.063	13,964,505
2024-10-18	7.600	8.180	7.580	7.960	7.933	15,427,218
2024-10-17	7.780	7.860	7.610	7.640	7.615	8,458,000
2024-10-16	7.700	7.880	7.640	7.760	7.734	9,631,668
2024-10-15	7.900	8.040	7.720	7.730	7.704	12,205,813
2024-10-14	7.800	8.040	7.700	7.930	7.904	15,575,242
2024-10-11	8.320	8.400	7.690	7.810	7.784	16,163,319
2024-10-10	8.640	8.890	8.320	8.340	8.312	17,578,377
2024-10-09	8.900	9.320	8.500	8.560	8.531	28,007,236
2024-10-08	9.750	9.800	8.760	9.310	9.279	36,519,891
2024-09-30	7.500	8.270	7.400	8.240	8.212	28,017,780
2024-09-27	6.800	7.280	6.800	7.150	7.126	12,688,142
2024-09-26	6.460	6.730	6.460	6.720	6.698	6,996,900
2024-09-25	6.500	6.650	6.470	6.510	6.488	6,560,500
2024-09-24	6.190	6.450	6.170	6.450	6.428	9,091,271
2024-09-23	6.210	6.250	6.140	6.160	6.139	2,520,397
2024-09-20	6.230	6.240	6.160	6.200	6.179	3,502,700
2024-09-19	6.110	6.300	6.040	6.240	6.219	4,220,800
2024-09-18	6.160	6.200	5.990	6.110	6.090	3,270,800
2024-09-13	6.230	6.310	6.160	6.160	6.139	3,569,400
2024-09-12	6.370	6.370	6.210	6.250	6.229	3,359,200
2024-09-11	6.310	6.350	6.200	6.270	6.249	4,338,600
2024-09-10	6.260	6.270	6.110	6.250	6.229	3,997,103
2024-09-09	6.200	6.300	6.170	6.220	6.199	3,508,614
2024-09-06	6.450	6.450	6.220	6.220	6.199	5,964,000
2024-09-05	6.430	6.550	6.430	6.480	6.458	3,407,100
2024-09-04	6.440	6.550	6.400	6.480	6.458	3,328,293
2024-09-03	6.420	6.560	6.360	6.470	6.448	3,691,024
2024-09-02	6.560	6.560	6.400	6.400	6.379	4,438,859
2024-08-30	6.240	6.620	6.240	6.510	6.488	6,974,354
2024-08-29	6.300	6.400	6.130	6.360	6.339	6,339,700
2024-08-28	6.210	6.350	6.170	6.330	6.309	3,524,904
2024-08-27	6.270	6.330	6.200	6.220	6.199	3,708,551
2024-08-26	6.130	6.330	6.130	6.290	6.269	4,073,453
2024-08-23	6.120	6.210	6.080	6.120	6.100	3,230,852
2024-08-22	6.260	6.340	6.120	6.130	6.110	4,496,722
2024-08-21	6.330	6.400	6.260	6.270	6.249	3,883,135
2024-08-20	6.470	6.530	6.320	6.340	6.319	4,337,164
2024-08-19	6.540	6.640	6.460	6.490	6.468	3,508,295
2024-08-16	6.620	6.690	6.550	6.550	6.528	3,233,900
2024-08-15	6.520	6.710	6.500	6.630	6.608	4,306,100
2024-08-14	6.650	6.720	6.550	6.550	6.528	3,653,700
2024-08-13	6.570	6.710	6.520	6.690	6.668	3,018,500
2024-08-12	6.620	6.690	6.540	6.570	6.548	3,065,000
2024-08-09	6.740	6.800	6.640	6.640	6.618	3,927,052
2024-08-08	6.620	6.720	6.560	6.690	6.668	3,265,600
2024-08-07	6.630	6.700	6.540	6.660	6.638	3,739,200
2024-08-06	6.580	6.680	6.520	6.660	6.638	4,123,900
2024-08-05	6.770	6.770	6.500	6.500	6.478	5,236,700
2024-08-02	6.700	6.840	6.690	6.710	6.688	4,427,914
2024-08-01	6.810	6.950	6.790	6.790	6.767	4,395,482
2024-07-31	6.600	6.840	6.530	6.840	6.817	6,719,024
2024-07-30	6.490	6.630	6.420	6.600	6.578	3,981,500

← NewerPage 9 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.