Shiyue Daotian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	21.150	21.150	19.500	19.860	17.550	145,200
2024-08-06	21.400	21.400	20.450	20.450	18.071	130,800
2024-08-05	20.500	20.700	20.250	20.300	17.938	133,200
2024-08-02	20.300	20.900	20.050	20.900	18.469	350,400
2024-08-01	21.850	21.850	20.200	20.550	18.159	5,148,800
2024-07-31	20.650	20.850	20.350	20.850	18.424	16,500
2024-07-30	21.150	21.150	20.050	20.700	18.292	268,500
2024-07-29	20.450	21.250	20.450	20.600	18.204	41,400
2024-07-26	21.350	21.350	21.200	21.200	18.734	27,300
2024-07-25	21.950	21.950	20.850	21.050	18.601	18,300
2024-07-24	20.800	21.950	20.400	21.500	18.999	123,600
2024-07-23	21.850	22.000	21.550	21.550	19.043	28,200
2024-07-22	21.700	21.700	21.350	21.650	19.131	31,200
2024-07-19	21.950	21.950	21.200	21.750	19.220	25,600
2024-07-18	20.750	22.000	20.550	21.100	18.645	149,700
2024-07-17	21.100	22.450	21.050	21.150	18.690	129,300
2024-07-16	22.200	22.200	20.400	20.750	18.336	226,500
2024-07-15	20.600	23.250	20.250	21.900	19.352	140,100
2024-07-12	20.550	23.500	20.500	21.900	19.352	169,500
2024-07-11	20.100	21.000	20.100	21.000	18.557	345,300
2024-07-10	19.800	21.150	19.800	20.700	18.292	490,200
2024-07-09	20.250	21.600	19.740	20.600	18.204	352,500
2024-07-08	21.150	22.350	21.150	21.600	19.087	133,500
2024-07-05	22.300	23.450	21.500	21.650	19.131	136,100
2024-07-04	21.050	22.100	21.000	21.100	18.645	131,100
2024-07-03	21.100	21.750	21.000	21.000	18.557	44,400
2024-07-02	20.900	21.600	20.850	21.550	19.043	135,000
2024-06-28	20.400	23.000	20.400	20.850	18.424	247,200
2024-06-27	19.680	20.850	19.680	20.400	18.027	272,400
2024-06-26	20.050	20.500	19.620	19.940	17.620	445,800
2024-06-25	20.000	21.200	19.800	19.800	17.497	472,200
2024-06-24	19.920	20.750	19.300	19.600	17.320	419,400
2024-06-21	19.520	20.100	18.980	19.800	17.497	487,500
2024-06-20	20.100	20.100	19.400	19.580	17.302	422,100
2024-06-19	20.700	21.800	19.780	20.000	17.673	344,700
2024-06-18	19.600	20.000	19.500	19.620	17.338	144,000
2024-06-17	20.150	20.150	20.000	20.000	17.673	134,100
2024-06-14	20.400	20.550	20.100	20.100	17.762	130,800
2024-06-13	20.650	20.800	20.450	20.600	18.204	129,000
2024-06-12	20.550	20.700	20.150	20.450	18.071	129,000
2024-06-11	20.850	21.000	20.100	20.700	18.262	140,700
2024-06-07	21.550	21.550	20.050	20.900	18.438	129,600
2024-06-06	22.000	22.000	20.000	20.900	18.438	130,500
2024-06-05	21.350	21.350	20.700	20.900	18.438	130,200
2024-06-04	21.000	21.200	20.600	20.950	18.482	129,900
2024-06-03	22.150	22.150	20.100	20.800	18.350	129,000
2024-05-31	21.000	21.000	20.400	20.850	18.394	28,800
2024-05-30	21.050	21.050	20.250	20.600	18.174	33,900
2024-05-29	21.100	21.100	20.000	20.800	18.350	22,800
2024-05-28	21.150	21.150	20.400	20.500	18.085	63,300
2024-05-27	20.800	21.900	20.550	20.950	18.482	21,000
2024-05-24	20.950	20.950	20.500	20.750	18.306	31,800
2024-05-23	22.700	22.700	21.100	21.100	18.615	29,700
2024-05-22	21.700	22.050	21.200	21.300	18.791	36,900
2024-05-21	21.500	21.750	20.650	21.500	18.968	132,300
2024-05-20	22.550	22.600	21.500	21.600	19.056	136,800
2024-05-17	22.750	22.750	21.550	22.150	19.541	141,000
2024-05-16	21.700	22.250	21.700	21.850	19.276	143,400
2024-05-14	21.550	23.050	21.550	22.300	19.673	134,100
2024-05-13	21.200	26.600	21.200	22.900	20.203	7,538,900

← NewerPage 10 of 13 · 742 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3678 HKD
2025-06-30	0.1796 HKD
2024-06-12	0.0340 HKD

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