Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.900	12.990	12.610	12.720	12.720	8,918,535
2026-04-23	12.740	13.260	12.660	13.000	13.000	8,374,000
2026-04-22	13.030	13.030	12.500	12.750	12.750	7,580,340
2026-04-21	13.040	13.090	12.700	12.910	12.910	4,484,700
2026-04-20	12.750	13.230	12.690	13.100	13.100	6,178,800
2026-04-17	12.830	12.880	12.550	12.700	12.700	2,353,900
2026-04-16	12.700	12.890	12.610	12.890	12.890	2,223,300
2026-04-15	12.700	12.780	12.560	12.640	12.640	2,012,800
2026-04-14	12.720	12.720	12.500	12.680	12.680	2,257,130
2026-04-13	12.800	12.820	12.490	12.600	12.600	4,163,500
2026-04-10	12.720	12.950	12.720	12.850	12.850	1,622,430
2026-04-09	12.830	12.850	12.670	12.680	12.680	2,060,000
2026-04-08	12.840	12.980	12.790	12.900	12.900	4,059,600
2026-04-07	12.440	12.660	12.390	12.620	12.620	1,777,960
2026-04-03	12.670	12.790	12.330	12.400	12.400	2,717,600
2026-04-02	13.030	13.030	12.600	12.740	12.740	3,365,100
2026-04-01	13.080	13.130	12.930	13.000	13.000	1,971,060
2026-03-31	13.130	13.270	12.870	12.950	12.950	2,645,200
2026-03-30	13.000	13.310	12.920	13.140	13.140	3,872,640
2026-03-27	12.940	13.230	12.900	13.040	13.040	2,782,403
2026-03-26	13.130	13.360	12.970	13.070	13.070	2,430,400
2026-03-25	13.040	13.340	12.950	13.130	13.130	3,468,150
2026-03-24	12.610	13.010	12.380	12.980	12.980	5,379,475
2026-03-23	12.980	13.100	12.400	12.500	12.500	5,619,300
2026-03-20	13.540	13.730	13.250	13.340	13.340	3,545,045
2026-03-19	13.960	13.980	13.470	13.510	13.510	3,670,750
2026-03-18	13.480	14.100	13.480	13.980	13.980	6,095,815
2026-03-17	13.570	13.860	13.470	13.490	13.490	4,128,760
2026-03-16	14.080	14.180	13.490	13.570	13.570	6,818,300
2026-03-13	14.600	14.680	13.950	13.990	13.990	8,660,303
2026-03-12	14.120	14.950	14.100	14.900	14.900	13,610,236
2026-03-11	14.420	14.420	13.990	14.120	14.120	5,907,692
2026-03-10	14.600	14.790	14.240	14.310	14.310	8,426,110
2026-03-09	13.800	15.040	13.720	14.840	14.840	12,066,526
2026-03-06	13.350	13.940	13.340	13.910	13.910	3,632,999
2026-03-05	13.320	13.610	13.290	13.350	13.350	3,065,900
2026-03-04	13.300	13.370	13.080	13.200	13.200	3,191,230
2026-03-03	13.590	13.740	13.260	13.310	13.310	5,019,400
2026-03-02	13.610	13.860	13.570	13.610	13.610	4,352,100
2026-02-27	14.120	14.130	13.690	13.810	13.810	5,087,530
2026-02-26	14.100	14.120	13.930	14.040	14.040	2,514,150
2026-02-25	14.050	14.340	13.980	14.070	14.070	3,998,800
2026-02-24	13.780	14.330	13.730	14.120	14.120	5,571,130
2026-02-13	13.700	13.740	13.460	13.480	13.480	2,209,900
2026-02-12	13.700	14.000	13.540	13.660	13.660	2,892,830
2026-02-11	13.770	13.950	13.740	13.810	13.810	2,623,100
2026-02-10	13.980	13.980	13.760	13.780	13.780	2,009,000
2026-02-09	13.960	13.980	13.780	13.920	13.920	2,246,600
2026-02-06	13.640	14.050	13.620	13.770	13.770	3,077,600
2026-02-05	13.910	14.020	13.660	13.710	13.710	3,751,200
2026-02-04	13.590	14.230	13.550	13.990	13.990	6,266,203
2026-02-03	13.560	13.580	13.350	13.550	13.550	2,426,000
2026-02-02	13.700	13.750	13.360	13.390	13.390	4,789,600
2026-01-30	13.510	13.710	13.290	13.700	13.700	4,247,100
2026-01-29	13.570	13.740	13.270	13.510	13.510	5,733,296
2026-01-28	13.480	13.640	13.420	13.470	13.470	2,877,430
2026-01-27	13.650	13.690	13.330	13.560	13.560	3,102,900
2026-01-26	13.700	13.780	13.570	13.650	13.650	3,731,300
2026-01-23	13.800	13.800	13.600	13.630	13.630	3,301,900
2026-01-22	13.650	13.790	13.500	13.740	13.740	3,955,390

← NewerPage 3 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-11	0.1740 CNY
2022-07-05	0.1550 CNY
2021-05-20	0.3707 CNY
2020-05-15	0.2360 CNY
2019-05-10	0.1810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.