Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.730 | 4.770 | 4.710 | 4.750 | 4.750 | 1,596,900 |
| 2024-07-25 | 4.650 | 4.730 | 4.610 | 4.710 | 4.710 | 1,538,784 |
| 2024-07-24 | 4.740 | 4.760 | 4.620 | 4.650 | 4.650 | 2,124,674 |
| 2024-07-23 | 4.830 | 4.860 | 4.720 | 4.720 | 4.720 | 1,743,000 |
| 2024-07-22 | 4.810 | 4.850 | 4.780 | 4.830 | 4.830 | 1,376,400 |
| 2024-07-19 | 4.770 | 4.870 | 4.770 | 4.840 | 4.840 | 1,451,700 |
| 2024-07-18 | 4.810 | 4.830 | 4.700 | 4.800 | 4.800 | 1,892,830 |
| 2024-07-17 | 4.840 | 4.840 | 4.790 | 4.810 | 4.810 | 1,751,100 |
| 2024-07-16 | 4.880 | 4.910 | 4.830 | 4.860 | 4.860 | 1,819,031 |
| 2024-07-15 | 4.960 | 4.970 | 4.890 | 4.900 | 4.900 | 1,979,800 |
| 2024-07-12 | 4.960 | 5.020 | 4.950 | 4.980 | 4.980 | 3,001,900 |
| 2024-07-11 | 4.970 | 4.980 | 4.850 | 4.970 | 4.970 | 4,460,138 |
| 2024-07-10 | 5.090 | 5.170 | 5.020 | 5.040 | 4.854 | 2,961,684 |
| 2024-07-09 | 5.060 | 5.130 | 5.000 | 5.110 | 4.921 | 2,401,300 |
| 2024-07-08 | 5.110 | 5.120 | 5.040 | 5.050 | 4.864 | 1,626,700 |
| 2024-07-05 | 5.130 | 5.150 | 5.030 | 5.150 | 4.960 | 1,746,000 |
| 2024-07-04 | 5.160 | 5.260 | 5.070 | 5.090 | 4.902 | 3,079,977 |
| 2024-07-03 | 5.140 | 5.180 | 5.110 | 5.170 | 4.979 | 2,644,917 |
| 2024-07-02 | 5.110 | 5.160 | 5.090 | 5.130 | 4.941 | 2,420,827 |
| 2024-07-01 | 5.010 | 5.140 | 5.010 | 5.120 | 4.931 | 2,359,218 |
| 2024-06-28 | 5.020 | 5.110 | 5.010 | 5.060 | 4.873 | 1,900,218 |
| 2024-06-27 | 5.090 | 5.130 | 5.020 | 5.030 | 4.844 | 1,935,609 |
| 2024-06-26 | 5.040 | 5.120 | 4.970 | 5.120 | 4.931 | 2,133,500 |
| 2024-06-25 | 4.980 | 5.080 | 4.980 | 5.010 | 4.825 | 2,464,803 |
| 2024-06-24 | 5.060 | 5.080 | 4.920 | 4.970 | 4.787 | 4,225,183 |
| 2024-06-21 | 5.060 | 5.110 | 5.010 | 5.090 | 4.902 | 1,732,473 |
| 2024-06-20 | 5.160 | 5.200 | 5.040 | 5.050 | 4.864 | 2,714,392 |
| 2024-06-19 | 5.210 | 5.230 | 5.140 | 5.190 | 4.999 | 2,681,200 |
| 2024-06-18 | 5.130 | 5.210 | 5.100 | 5.200 | 5.008 | 2,447,090 |
| 2024-06-17 | 5.170 | 5.170 | 5.080 | 5.110 | 4.921 | 2,972,390 |
| 2024-06-14 | 5.160 | 5.230 | 5.120 | 5.190 | 4.999 | 2,700,000 |
| 2024-06-13 | 5.270 | 5.290 | 5.150 | 5.170 | 4.979 | 3,795,683 |
| 2024-06-12 | 5.170 | 5.290 | 5.170 | 5.280 | 5.085 | 2,792,364 |
| 2024-06-11 | 5.260 | 5.270 | 5.150 | 5.210 | 5.018 | 3,701,600 |
| 2024-06-07 | 5.190 | 5.340 | 5.190 | 5.300 | 5.104 | 5,032,794 |
| 2024-06-06 | 5.400 | 5.440 | 5.110 | 5.140 | 4.950 | 5,418,000 |
| 2024-06-05 | 5.510 | 5.510 | 5.370 | 5.380 | 5.182 | 2,764,900 |
| 2024-06-04 | 5.520 | 5.520 | 5.420 | 5.500 | 5.297 | 3,152,200 |
| 2024-06-03 | 5.710 | 5.730 | 5.500 | 5.550 | 5.345 | 5,548,900 |
| 2024-05-31 | 5.700 | 5.770 | 5.670 | 5.740 | 5.528 | 3,149,937 |
| 2024-05-30 | 5.770 | 5.790 | 5.680 | 5.700 | 5.490 | 3,226,500 |
| 2024-05-29 | 5.690 | 5.810 | 5.680 | 5.740 | 5.528 | 3,713,500 |
| 2024-05-28 | 5.750 | 5.770 | 5.680 | 5.690 | 5.480 | 4,822,801 |
| 2024-05-27 | 5.740 | 5.780 | 5.680 | 5.780 | 5.567 | 4,840,743 |
| 2024-05-24 | 5.800 | 5.860 | 5.720 | 5.720 | 5.509 | 8,007,815 |
| 2024-05-23 | 5.980 | 6.040 | 5.790 | 5.830 | 5.615 | 11,556,526 |
| 2024-05-22 | 5.990 | 6.390 | 5.900 | 6.070 | 5.846 | 15,755,077 |
| 2024-05-21 | 6.130 | 6.180 | 5.900 | 5.970 | 5.750 | 13,116,300 |
| 2024-05-20 | 5.860 | 6.190 | 5.860 | 6.130 | 5.904 | 20,936,319 |
| 2024-05-17 | 5.780 | 5.930 | 5.780 | 5.880 | 5.663 | 6,327,000 |
| 2024-05-16 | 5.790 | 5.870 | 5.770 | 5.780 | 5.567 | 4,704,737 |
| 2024-05-15 | 5.870 | 5.880 | 5.740 | 5.800 | 5.586 | 5,952,500 |
| 2024-05-14 | 5.700 | 5.990 | 5.690 | 5.920 | 5.702 | 8,209,200 |
| 2024-05-13 | 5.830 | 5.850 | 5.680 | 5.710 | 5.499 | 7,423,219 |
| 2024-05-10 | 5.960 | 5.980 | 5.830 | 5.890 | 5.673 | 8,230,900 |
| 2024-05-09 | 5.920 | 6.020 | 5.920 | 5.960 | 5.740 | 8,901,100 |
| 2024-05-08 | 6.100 | 6.170 | 5.900 | 5.970 | 5.750 | 12,977,442 |
| 2024-05-07 | 5.910 | 6.160 | 5.870 | 6.140 | 5.913 | 18,401,838 |
| 2024-05-06 | 5.620 | 5.990 | 5.610 | 5.930 | 5.711 | 17,244,867 |
| 2024-04-30 | 5.660 | 5.700 | 5.550 | 5.580 | 5.374 | 10,198,500 |
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.