Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.930 | 15.960 | 13.230 | 15.960 | 15.960 | 114,227,663 |
| 2026-10-22 | 14.500 | 14.510 | 14.200 | 14.510 | 14.510 | 47,273,000 |
| 2026-10-21 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 5,589,400 |
| 2026-10-20 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 8,452,688 |
| 2026-10-19 | 10.600 | 10.900 | 9.610 | 10.900 | 10.900 | 47,981,840 |
| 2026-10-16 | 9.210 | 9.910 | 9.160 | 9.910 | 9.910 | 16,235,500 |
| 2026-10-15 | 9.270 | 9.480 | 8.990 | 9.010 | 9.010 | 17,866,490 |
| 2026-10-14 | 9.780 | 10.090 | 9.530 | 9.550 | 9.550 | 20,883,200 |
| 2026-10-13 | 9.600 | 9.960 | 9.230 | 9.860 | 9.860 | 24,642,517 |
| 2026-10-12 | 10.140 | 10.180 | 9.670 | 9.710 | 9.710 | 20,319,240 |
| 2026-10-09 | 10.080 | 10.200 | 9.660 | 10.100 | 10.100 | 36,912,237 |
| 2026-10-08 | 10.280 | 10.710 | 10.090 | 10.210 | 10.210 | 49,299,326 |
| 2026-09-30 | 10.130 | 11.300 | 10.130 | 10.270 | 10.270 | 65,805,741 |
| 2026-09-29 | 10.720 | 11.780 | 10.300 | 10.560 | 10.560 | 77,710,042 |
| 2026-09-28 | 10.190 | 10.780 | 9.770 | 10.780 | 10.780 | 64,572,346 |
| 2026-09-24 | 8.910 | 9.800 | 8.850 | 9.800 | 9.800 | 16,092,480 |
| 2026-09-23 | 9.070 | 9.070 | 8.810 | 8.910 | 8.910 | 5,431,400 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-25 | 0.0350 CNY |
| 2021-06-25 | 0.1100 CNY |
| 2020-06-17 | 0.1600 CNY |
| 2019-04-16 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.