Shenzhen
CNY
Dong-E-E-Jiao Co., Ltd. (000423.SZ)
49.04
+1.11
(+2.32%)
As of 12:02:57 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
47.11
49.28
47.85
49.04
49.04
5,029,361
Oct 30, 2026
47.11
48.25
47.02
47.93
47.93
4,590,001
Oct 29, 2026
47.27
47.53
46.68
47.33
47.33
4,522,344
Oct 28, 2026
47.51
47.99
47.13
47.27
47.27
3,933,809
Oct 27, 2026
48.37
48.60
47.54
47.54
47.54
4,722,936
Oct 26, 2026
47.30
48.44
47.00
48.39
48.39
7,215,400
Oct 23, 2026
46.65
47.42
46.60
46.96
46.96
4,898,704
Oct 22, 2026
47.22
47.45
46.64
46.94
46.94
4,219,200
Oct 21, 2026
48.63
48.85
47.20
47.21
47.21
5,884,905
Oct 20, 2026
49.55
50.10
48.25
48.63
48.63
6,966,652
Oct 19, 2026
47.30
49.95
47.25
49.81
49.81
12,152,166
Oct 16, 2026
47.55
48.28
47.20
47.51
47.51
6,535,401
Oct 15, 2026
47.90
48.49
47.39
47.89
47.89
7,702,346
Oct 14, 2026
47.12
48.09
47.01
47.92
47.92
6,801,969
Oct 13, 2026
46.84
47.42
46.50
47.19
47.19
5,849,816
Oct 12, 2026
46.68
47.14
46.52
46.90
46.90
4,614,900
Oct 9, 2026
46.34
47.23
46.20
46.68
46.68
6,902,135
Oct 8, 2026
46.10
46.80
45.63
46.42
46.42
5,713,503
Sep 30, 2026
45.26
46.12
45.26
45.95
45.95
4,340,786
Sep 29, 2026
45.21
45.41
44.99
45.24
45.24
3,463,739
Sep 28, 2026
45.15
45.38
45.05
45.28
45.28
3,649,869
Sep 24, 2026
46.08
46.15
45.12
45.15
45.15
4,803,519
Sep 23, 2026
45.70
46.44
45.54
46.05
46.05
5,408,339
Sep 22, 2026
45.65
45.93
45.40
45.75
45.75
4,207,646
Sep 21, 2026
45.31
45.75
45.00
45.60
45.60
5,261,290
Sep 18, 2026
45.65
45.85
45.21
45.26
45.26
5,164,207
Sep 17, 2026
45.79
46.15
45.50
45.57
45.57
4,562,584
Sep 16, 2026
46.30
46.48
45.85
46.00
46.00
4,083,419
Sep 15, 2026
46.33
46.67
46.07
46.11
46.11
3,310,353
Sep 14, 2026
45.75
46.48
45.58
46.47
46.47
5,297,940
Sep 11, 2026
46.09
46.12
45.49
45.84
45.84
5,443,054
Sep 10, 2026
46.60
46.70
46.04
46.12
46.12
5,276,908
Sep 9, 2026
46.80
46.95
46.51
46.71
46.71
3,555,756
Sep 8, 2026
47.27
47.47
46.81
46.87
46.87
5,425,626
Sep 7, 2026
48.40
48.89
47.15
47.26
47.26
7,350,983
Sep 4, 2026
47.57
48.78
47.38
48.55
48.55
5,484,059
Sep 3, 2026
47.42
47.98
47.32
47.57
47.57
3,371,763
Sep 2, 2026
47.77
47.77
47.15
47.42
47.42
3,664,600
Sep 1, 2026
47.78
48.13
47.45
47.59
47.59
5,112,969
Aug 31, 2026
1.344811
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
48.00
48.08
47.28
47.59
47.59
5,200,100
Aug 28, 2026
48.90
49.23
48.62
49.12
47.78
4,688,800
Aug 27, 2026
48.80
49.10
48.41
48.99
47.65
4,716,900
Aug 26, 2026
48.89
49.25
48.71
48.80
47.46
4,855,513
Aug 25, 2026
48.18
49.06
48.18
48.89
47.55
6,876,030
Aug 24, 2026
47.61
48.36
47.20
48.00
46.69
9,205,590
Aug 21, 2026
50.00
50.60
48.18
48.35
47.03
20,176,959
Aug 20, 2026
51.88
52.72
51.43
51.60
50.19
4,642,267
Aug 19, 2026
51.60
52.53
51.52
51.74
50.32
5,274,802
Aug 18, 2026
51.45
52.12
51.10
51.49
50.08
4,260,742
Aug 17, 2026
51.80
52.17
51.26
51.50
50.09
5,477,813
Aug 14, 2026
52.54
53.38
51.85
51.92
50.50
4,433,452
Aug 13, 2026
52.80
53.19
52.33
52.68
51.24
5,508,052
Aug 12, 2026
53.62
54.00
52.83
52.97
51.52
4,201,703
Aug 11, 2026
53.60
54.77
53.47
53.62
52.15
4,940,200
Aug 10, 2026
53.38
54.93
52.77
54.06
52.58
6,703,201
Aug 7, 2026
53.64
53.86
53.01
53.40
51.94
5,510,215
Aug 6, 2026
54.23
54.84
53.59
53.85
52.38
5,464,343
Aug 5, 2026
54.60
55.10
53.42
54.25
52.76
8,609,175
Aug 4, 2026
55.50
55.60
54.55
54.60
53.11
6,689,392
Aug 3, 2026
54.70
56.29
54.70
55.40
53.88
7,535,338
Jul 31, 2026
54.00
55.97
53.60
54.62
53.12
10,129,492
Jul 30, 2026
53.80
55.69
53.56
55.24
53.73
11,310,075
Jul 29, 2026
52.00
54.10
51.85
53.80
52.33
9,844,344
Jul 28, 2026
51.70
52.18
51.22
52.00
50.58
4,947,305
Jul 27, 2026
50.65
51.98
50.24
51.80
50.38
5,747,616
Jul 24, 2026
51.36
51.92
50.88
50.88
49.49
4,095,345
Jul 23, 2026
51.29
51.80
50.95
51.28
49.88
4,267,951
Jul 22, 2026
50.95
51.46
50.21
51.44
50.03
6,697,859
Jul 21, 2026
50.40
53.16
50.20
51.05
49.65
11,322,999
Jul 20, 2026
50.14
50.95
49.76
50.66
49.27
10,046,075
Jul 17, 2026
51.22
51.79
50.13
50.13
48.76
8,916,252
Jul 16, 2026
49.86
51.79
49.52
51.40
49.99
7,974,858
Jul 15, 2026
48.88
50.24
48.80
50.05
48.68
5,156,194
Jul 14, 2026
48.58
49.87
48.30
49.07
47.73
6,664,031
Jul 13, 2026
47.00
48.76
46.70
48.73
47.40
7,464,166
Jul 10, 2026
46.65
47.15
46.06
46.79
45.51
4,030,400
Jul 9, 2026
46.63
47.25
46.15
46.80
45.52
3,119,600
Jul 8, 2026
46.82
47.50
46.19
46.99
45.70
3,508,645
Jul 7, 2026
47.60
47.60
46.70
46.92
45.64
3,762,800
Jul 6, 2026
46.80
48.00
46.46
47.54
46.24
4,449,853
Jul 3, 2026
47.05
47.55
46.80
47.09
45.80
3,194,309
Jul 2, 2026
46.20
47.57
46.00
47.10
45.81
5,151,369
Jul 1, 2026
45.37
46.17
44.44
46.04
44.78
4,297,700
Jun 30, 2026
45.60
46.14
44.90
45.36
44.12
4,491,102
Jun 29, 2026
43.39
45.87
42.88
45.80
44.55
7,304,951
Jun 26, 2026
43.99
44.16
43.01
43.48
42.29
4,447,213
Jun 25, 2026
44.22
45.00
43.41
43.73
42.53
6,012,758
Jun 24, 2026
45.51
45.69
44.32
44.33
43.12
3,978,686
Jun 23, 2026
45.20
45.95
45.03
45.30
44.06
5,614,387
Jun 22, 2026
45.67
45.82
44.20
45.30
44.06
7,211,313
Jun 18, 2026
47.03
47.30
45.50
45.68
44.43
8,370,050
Jun 17, 2026
48.18
48.20
47.32
47.32
46.02
3,383,469
Jun 16, 2026
48.85
49.18
47.86
47.97
46.66
4,899,167
Jun 15, 2026
50.50
50.55
48.58
49.05
47.71
9,241,023
Jun 12, 2026
50.01
50.59
49.45
50.48
49.10
6,253,684
Jun 11, 2026
49.84
50.30
49.72
50.03
48.66
3,161,139
Jun 10, 2026
49.08
50.32
49.02
50.14
48.77
4,661,943
Jun 9, 2026
48.85
49.25
48.72
49.08
47.74
3,756,700
Jun 8, 2026
50.97
50.97
48.70
49.10
47.76
6,543,599
Jun 5, 2026
48.59
50.22
48.50
49.60
48.24
7,374,438
Jun 4, 2026
49.37
49.69
48.40
48.60
47.27
3,271,164
Jun 3, 2026
50.38
50.38
49.03
49.32
47.97
4,408,684
Jun 2, 2026
49.93
50.98
49.82
50.37
48.99
8,167,804
Jun 1, 2026
49.80
50.00
48.83
49.72
48.36
7,474,198
May 29, 2026
48.86
50.47
48.71
49.99
48.62
5,799,237
May 28, 2026
49.14
49.28
48.40
48.86
47.52
6,027,914
May 27, 2026
48.17
49.33
47.95
49.23
47.88
6,068,325
May 26, 2026
48.17
48.72
47.81
48.39
47.07
5,327,599
May 25, 2026
1.43549
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
48.00
48.54
47.22
48.21
46.89
5,040,900
May 22, 2026
49.68
49.80
48.95
49.52
46.77
5,139,731
May 21, 2026
50.61
51.20
49.53
49.65
46.89
5,633,401
May 20, 2026
50.84
50.92
50.36
50.60
47.79
3,580,249
May 19, 2026
50.92
51.42
50.73
50.80
47.98
3,768,778
May 18, 2026
52.26
52.56
50.57
50.74
47.92
6,152,088
May 15, 2026
53.05
53.39
52.04
52.26
49.36
5,549,400
May 14, 2026
52.74
53.98
52.50
53.20
50.24
7,245,128
May 13, 2026
53.07
53.53
52.42
52.80
49.87
6,831,343
May 12, 2026
53.83
54.08
53.01
53.18
50.22
5,730,399
May 11, 2026
53.50
54.21
53.06
53.88
50.89
5,874,718
May 8, 2026
53.25
54.45
53.25
53.66
50.68
5,696,998
May 7, 2026
53.15
53.74
53.00
53.41
50.44
5,240,544
May 6, 2026
54.45
54.95
52.11
53.15
50.20
12,012,773
Apr 30, 2026
54.84
55.56
54.15
55.00
51.94
5,889,737
Apr 29, 2026
54.72
55.60
54.56
54.80
51.75
6,576,705
Apr 28, 2026
53.60
54.92
53.50
54.84
51.79
9,559,351
Apr 27, 2026
52.50
53.94
51.58
53.56
50.58
11,020,839
Apr 24, 2026
52.21
52.49
51.51
52.00
49.11
6,094,855
Apr 23, 2026
52.35
52.58
51.97
52.21
49.31
6,158,150
Apr 22, 2026
53.05
53.21
52.28
52.42
49.51
7,701,204
Apr 21, 2026
53.91
54.35
52.80
53.21
50.25
7,815,419
Apr 20, 2026
53.84
54.24
52.60
53.97
50.97
8,792,237
Apr 17, 2026
55.45
55.88
53.94
54.03
51.03
11,656,451
Apr 16, 2026
55.28
55.81
54.84
55.63
52.54
5,882,354
Apr 15, 2026
54.90
55.47
54.35
55.29
52.22
7,194,008
Apr 14, 2026
54.72
54.87
54.07
54.74
51.70
5,558,877
Apr 13, 2026
54.70
54.91
54.10
54.60
51.57
4,594,336
Apr 10, 2026
55.30
55.36
54.70
54.76
51.72
5,036,276
Apr 9, 2026
55.85
55.88
54.62
55.17
52.10
10,852,182
Apr 8, 2026
55.88
56.45
55.18
56.44
53.30
9,714,333
Apr 7, 2026
56.14
56.40
54.98
55.32
52.25
6,334,440
Apr 3, 2026
56.76
56.96
55.71
56.11
52.99
4,777,786
Apr 2, 2026
56.58
57.39
56.18
57.08
53.91
6,736,163
Apr 1, 2026
57.19
57.39
56.22
56.34
53.21
7,314,322
Mar 31, 2026
57.34
58.36
57.05
57.17
53.99
6,602,200
Mar 30, 2026
55.48
57.55
55.45
57.50
54.30
10,205,374
Mar 27, 2026
55.70
56.63
55.59
55.87
52.77
5,986,300
Mar 26, 2026
55.80
56.39
55.56
56.11
52.99
5,848,400
Mar 25, 2026
56.30
56.30
55.53
55.70
52.60
5,441,614
Mar 24, 2026
56.00
56.45
55.00
56.40
53.27
9,365,560
Mar 23, 2026
56.02
56.55
54.60
54.92
51.87
13,498,843
Mar 20, 2026
55.09
57.09
55.09
56.02
52.91
23,539,811
Mar 19, 2026
52.70
53.20
52.52
52.78
49.85
8,466,609
Mar 18, 2026
52.85
53.33
52.52
53.05
50.10
6,827,690
Mar 17, 2026
52.28
53.30
52.10
52.84
49.90
6,137,529
Mar 16, 2026
52.09
52.29
51.67
52.19
49.29
3,338,240
Mar 13, 2026
52.48
52.61
52.04
52.07
49.18
3,546,010
Mar 12, 2026
52.47
52.75
51.73
52.41
49.50
6,379,279
Mar 11, 2026
53.00
53.11
52.34
52.40
49.49
3,831,950
Mar 10, 2026
52.16
52.92
52.03
52.88
49.94
6,275,582
Mar 9, 2026
52.43
52.65
51.85
51.91
49.03
5,885,245
Mar 6, 2026
52.59
53.18
52.33
52.60
49.68
4,332,210
Mar 5, 2026
52.80
52.87
52.17
52.58
49.66
5,127,782
Mar 4, 2026
52.40
52.84
51.71
52.54
49.62
7,379,619
Mar 3, 2026
54.04
54.04
52.50
52.70
49.77
8,772,944
Mar 2, 2026
54.00
54.55
53.59
54.08
51.07
7,191,671
Feb 27, 2026
54.36
54.81
54.16
54.37
51.35
4,589,785
Feb 26, 2026
55.13
55.52
54.08
54.35
51.33
9,361,716
Feb 25, 2026
55.15
55.71
54.95
55.35
52.27
4,937,280
Feb 24, 2026
55.06
55.75
54.60
55.15
52.09
5,739,220
Feb 13, 2026
54.77
55.46
54.54
54.86
51.81
5,472,698
Feb 12, 2026
55.21
55.56
54.66
54.78
51.74
4,757,013
Feb 11, 2026
55.07
56.13
54.82
55.44
52.36
5,683,509
Feb 10, 2026
56.40
56.50
54.99
55.26
52.19
6,995,834
Feb 9, 2026
54.37
56.55
54.21
56.40
53.27
13,587,453
Feb 6, 2026
55.61
56.29
54.37
54.37
51.35
10,643,087
Feb 5, 2026
54.98
55.76
54.52
55.30
52.23
13,395,422
Feb 4, 2026
53.87
55.05
53.08
54.98
51.92
20,258,833
Feb 3, 2026
51.68
53.18
51.43
52.90
49.96
15,213,852
Feb 2, 2026
50.63
52.44
50.49
51.39
48.53
16,663,705
Jan 30, 2026
51.08
52.20
50.63
50.63
47.82
14,522,598
Jan 29, 2026
50.15
51.18
50.12
51.03
48.19
11,768,819
Jan 28, 2026
50.35
50.53
49.78
50.35
47.55
8,416,455
Jan 27, 2026
50.50
50.77
50.10
50.35
47.55
6,451,602
Jan 26, 2026
50.23
50.65
50.06
50.52
47.71
7,111,162
Jan 23, 2026
50.06
50.44
49.83
50.23
47.44
4,034,866
Jan 22, 2026
50.25
50.50
49.73
50.09
47.31
4,314,300
Jan 21, 2026
50.00
50.98
49.80
50.15
47.36
8,306,230
Jan 20, 2026
49.00
49.98
48.91
49.85
47.08
6,992,909
Jan 19, 2026
48.93
49.38
48.72
49.04
46.31
4,259,100
Jan 16, 2026
49.03
49.31
48.76
49.12
46.39
4,494,379
Jan 15, 2026
48.77
49.35
48.72
49.22
46.48
6,053,372
Jan 14, 2026
49.49
49.85
48.45
48.95
46.23
10,763,821
Jan 13, 2026
49.82
50.30
49.33
49.51
46.76
6,487,523
Jan 12, 2026
49.94
50.21
49.66
49.80
47.03
5,603,970
Jan 9, 2026
50.14
50.26
49.65
49.94
47.16
6,102,022
Jan 8, 2026
50.22
50.46
50.04
50.14
47.35
4,438,999
Jan 7, 2026
50.70
50.91
50.18
50.18
47.39
6,841,025
Jan 6, 2026
49.70
51.05
49.64
50.94
48.11
13,605,065
Jan 5, 2026
49.29
49.79
49.12
49.73
46.97
8,892,265
Dec 31, 2025
48.91
49.25
48.54
49.08
46.35
5,008,642
Dec 30, 2025
48.90
48.97
48.66
48.92
46.20
3,460,857
Dec 29, 2025
49.33
49.39
48.82
48.90
46.18
3,992,400
Dec 26, 2025
48.90
49.45
48.82
49.35
46.61
4,892,929
Dec 25, 2025
49.05
49.20
48.90
48.97
46.25
3,541,700
Dec 24, 2025
49.10
49.31
48.90
49.07
46.34
4,493,221
Dec 23, 2025
49.20
49.39
48.96
49.17
46.44
5,043,500
Dec 22, 2025
48.71
49.60
48.51
49.25
46.51
6,782,233
Dec 19, 2025
49.00
49.02
48.58
48.71
46.00
5,254,699
Dec 18, 2025
48.63
49.10
48.53
49.00
46.28
4,502,912
Dec 17, 2025
48.33
48.84
48.06
48.69
45.98
4,752,512
Dec 16, 2025
48.78
48.97
48.26
48.33
45.64
4,807,484
Dec 15, 2025
48.84
49.25
48.68
48.82
46.11
6,958,466
Dec 12, 2025
48.43
49.00
48.13
48.88
46.16
10,482,920
Dec 11, 2025
47.84
48.80
47.78
48.38
45.69
9,826,949
Dec 10, 2025
47.20
47.94
47.12
47.85
45.19
5,507,354
Dec 9, 2025
47.88
47.94
47.22
47.22
44.60
5,111,025
Dec 8, 2025
48.10
48.42
47.84
47.87
45.21
5,061,117
Dec 5, 2025
48.00
48.10
47.61
48.05
45.38
6,115,264
Dec 4, 2025
48.01
48.02
47.52
47.67
45.02
4,002,274
Dec 3, 2025
47.50
48.16
47.37
47.93
45.27
6,981,498
Dec 2, 2025
47.27
47.89
47.17
47.49
44.85
8,237,886
Dec 1, 2025
47.25
47.33
47.05
47.28
44.65
7,055,974
Nov 28, 2025
47.26
47.44
47.10
47.27
44.64
4,317,600
Nov 27, 2025
47.32
47.56
47.03
47.25
44.62
4,275,513
Nov 26, 2025
47.66
48.11
47.28
47.32
44.69
5,371,789
Nov 25, 2025
47.75
47.77
47.29
47.64
44.99
6,572,679
Nov 24, 2025
48.21
48.69
47.30
47.78
45.12
11,634,564
Nov 21, 2025
48.32
48.78
47.96
48.15
45.47
8,455,434
Nov 20, 2025
48.35
48.80
48.18
48.57
45.87
4,735,323
Nov 19, 2025
48.42
48.59
48.18
48.31
45.63
3,021,547
Nov 18, 2025
48.43
48.83
48.33
48.41
45.72
3,968,325
Nov 17, 2025
49.16
49.17
48.36
48.58
45.88
6,567,253
Nov 14, 2025
49.04
49.73
49.04
49.17
46.44
7,399,229
Nov 13, 2025
49.20
49.33
48.70
49.15
46.42
8,359,308
Nov 12, 2025
48.79
49.25
48.75
49.19
46.46
8,708,341
Nov 11, 2025
48.89
48.90
48.45
48.84
46.13
6,193,343
Nov 10, 2025
48.32
48.94
48.12
48.89
46.17
9,090,941
Nov 7, 2025
47.51
48.39
47.47
48.32
45.63
8,887,715
Nov 6, 2025
47.89
47.90
47.54
47.63
44.98
5,383,781
Nov 5, 2025
47.78
48.11
47.50
47.96
45.29
5,773,770
Nov 4, 2025
47.57
47.98
47.41
47.78
45.12
7,313,934
Nov 3, 2025
47.60
47.82
47.50
47.57
44.93
5,597,893
