Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.550 | 4.690 | 4.480 | 4.540 | 4.540 | 4,242,990 |
| 2026-10-21 | 4.510 | 4.620 | 4.490 | 4.580 | 4.580 | 4,483,900 |
| 2026-10-20 | 4.760 | 4.810 | 4.560 | 4.600 | 4.600 | 4,132,400 |
| 2026-10-19 | 4.750 | 4.810 | 4.400 | 4.760 | 4.760 | 8,289,600 |
| 2026-10-16 | 4.880 | 4.950 | 4.660 | 4.720 | 4.720 | 5,165,800 |
| 2026-10-15 | 4.870 | 4.940 | 4.710 | 4.840 | 4.840 | 4,376,046 |
| 2026-10-14 | 5.040 | 5.080 | 4.900 | 4.970 | 4.970 | 3,800,900 |
| 2026-10-13 | 5.030 | 5.110 | 4.980 | 5.040 | 5.040 | 3,100,400 |
| 2026-10-12 | 5.250 | 5.270 | 5.040 | 5.040 | 5.040 | 3,190,500 |
| 2026-10-09 | 5.100 | 5.220 | 5.000 | 5.220 | 5.220 | 3,715,500 |
| 2026-10-08 | 5.260 | 5.350 | 5.110 | 5.110 | 5.110 | 4,431,100 |
| 2026-09-30 | 5.350 | 5.410 | 5.320 | 5.330 | 5.330 | 5,187,700 |
| 2026-09-29 | 5.570 | 5.570 | 5.320 | 5.370 | 5.370 | 5,846,500 |
| 2026-09-28 | 5.600 | 5.780 | 5.520 | 5.580 | 5.580 | 8,775,700 |
| 2026-09-24 | 5.720 | 5.830 | 5.430 | 5.500 | 5.500 | 11,199,151 |
| 2026-09-23 | 5.300 | 5.470 | 5.300 | 5.340 | 5.340 | 4,286,500 |
| 2026-09-22 | 5.480 | 5.570 | 5.340 | 5.390 | 5.390 | 7,393,493 |
| 2026-09-21 | 5.270 | 5.690 | 5.040 | 5.510 | 5.510 | 14,513,962 |
| 2026-09-18 | 5.250 | 5.700 | 5.250 | 5.330 | 5.330 | 18,861,980 |
| 2026-09-17 | 5.720 | 5.950 | 5.600 | 5.830 | 5.830 | 7,843,096 |
| 2026-09-16 | 5.410 | 5.690 | 5.370 | 5.670 | 5.670 | 4,007,100 |
| 2026-09-15 | 5.510 | 5.510 | 5.360 | 5.410 | 5.410 | 3,334,900 |
| 2026-09-14 | 5.580 | 5.600 | 5.510 | 5.510 | 5.510 | 3,080,000 |
| 2026-09-11 | 5.670 | 5.680 | 5.540 | 5.610 | 5.610 | 4,522,600 |
| 2026-09-10 | 5.670 | 5.740 | 5.600 | 5.700 | 5.700 | 3,884,200 |
| 2026-09-09 | 5.550 | 5.720 | 5.540 | 5.610 | 5.610 | 4,270,780 |
| 2026-09-08 | 5.580 | 5.620 | 5.510 | 5.550 | 5.550 | 3,458,900 |
| 2026-09-07 | 5.690 | 5.690 | 5.600 | 5.620 | 5.620 | 4,281,200 |
| 2026-09-04 | 5.810 | 5.820 | 5.700 | 5.720 | 5.720 | 2,831,400 |
| 2026-09-03 | 5.800 | 5.870 | 5.740 | 5.780 | 5.780 | 2,784,800 |
| 2026-09-02 | 5.870 | 5.910 | 5.760 | 5.850 | 5.850 | 3,143,400 |
| 2026-09-01 | 5.740 | 5.980 | 5.670 | 5.870 | 5.870 | 5,739,700 |
| 2026-08-31 | 5.790 | 5.790 | 5.680 | 5.680 | 5.680 | 3,521,100 |
| 2026-08-28 | 5.780 | 5.870 | 5.640 | 5.820 | 5.820 | 3,680,800 |
| 2026-08-27 | 5.820 | 5.860 | 5.780 | 5.790 | 5.790 | 2,917,900 |
| 2026-08-26 | 5.710 | 5.880 | 5.680 | 5.820 | 5.820 | 3,823,100 |
| 2026-08-25 | 5.660 | 5.730 | 5.580 | 5.710 | 5.710 | 3,393,700 |
| 2026-08-24 | 5.770 | 5.880 | 5.610 | 5.710 | 5.710 | 6,160,909 |
| 2026-08-21 | 5.430 | 5.820 | 5.340 | 5.770 | 5.770 | 4,604,809 |
| 2026-08-20 | 5.310 | 5.490 | 5.310 | 5.410 | 5.410 | 2,576,100 |
| 2026-08-19 | 5.450 | 5.490 | 5.300 | 5.310 | 5.310 | 3,788,800 |
| 2026-08-18 | 5.510 | 5.580 | 5.450 | 5.500 | 5.500 | 3,497,200 |
| 2026-08-17 | 5.440 | 5.580 | 5.430 | 5.510 | 5.510 | 4,592,796 |
| 2026-08-14 | 5.490 | 5.490 | 5.370 | 5.440 | 5.440 | 3,132,296 |
| 2026-08-13 | 5.500 | 5.580 | 5.410 | 5.410 | 5.410 | 4,801,100 |
| 2026-08-12 | 5.320 | 5.530 | 5.320 | 5.480 | 5.480 | 5,212,482 |
| 2026-08-11 | 5.560 | 5.560 | 5.280 | 5.310 | 5.310 | 4,716,700 |
| 2026-08-10 | 5.360 | 5.530 | 5.220 | 5.460 | 5.460 | 6,047,391 |
| 2026-08-07 | 5.210 | 5.380 | 5.100 | 5.270 | 5.270 | 4,583,100 |
| 2026-08-06 | 5.150 | 5.210 | 5.130 | 5.190 | 5.190 | 3,189,704 |
| 2026-08-05 | 5.180 | 5.340 | 5.140 | 5.170 | 5.170 | 5,327,100 |
| 2026-08-04 | 5.080 | 5.260 | 5.080 | 5.190 | 5.190 | 5,051,755 |
| 2026-08-03 | 4.840 | 5.110 | 4.840 | 5.080 | 5.080 | 6,673,900 |
| 2026-07-31 | 4.740 | 4.870 | 4.740 | 4.840 | 4.840 | 5,020,800 |
| 2026-07-30 | 4.820 | 4.880 | 4.680 | 4.750 | 4.750 | 4,431,480 |
| 2026-07-29 | 4.860 | 4.880 | 4.750 | 4.860 | 4.860 | 4,455,016 |
| 2026-07-28 | 4.820 | 5.100 | 4.810 | 4.860 | 4.860 | 5,800,996 |
| 2026-07-27 | 4.840 | 4.950 | 4.760 | 4.860 | 4.860 | 3,577,400 |
| 2026-07-24 | 4.960 | 5.020 | 4.880 | 4.880 | 4.880 | 3,161,300 |
| 2026-07-23 | 5.000 | 5.100 | 4.900 | 4.990 | 4.990 | 4,772,100 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.1860 CNY |
| 2021-05-25 | 0.1000 CNY |
| 2020-05-25 | 0.1500 CNY |
| 2019-05-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.