Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.420	6.640	6.390	6.640	6.395	5,267,051
2024-01-24	6.470	6.530	6.090	6.390	6.154	6,170,555
2024-01-23	6.520	6.610	6.280	6.420	6.183	7,121,542
2024-01-22	7.040	7.050	6.520	6.570	6.328	6,518,489
2024-01-19	7.050	7.150	7.030	7.050	6.790	5,636,300
2024-01-18	7.110	7.110	6.800	7.000	6.742	6,174,400
2024-01-17	7.230	7.260	7.130	7.130	6.867	3,434,070
2024-01-16	7.320	7.360	7.130	7.220	6.954	5,149,200
2024-01-15	7.240	7.430	7.220	7.320	7.050	7,609,275
2024-01-12	7.230	7.360	7.230	7.270	7.002	4,570,600
2024-01-11	7.140	7.250	7.110	7.250	6.982	3,944,800
2024-01-10	7.250	7.260	7.140	7.160	6.896	4,072,300
2024-01-09	7.160	7.270	7.150	7.220	6.954	5,006,596
2024-01-08	7.170	7.270	7.130	7.130	6.867	5,679,300
2024-01-05	7.300	7.350	7.160	7.200	6.934	7,027,356
2024-01-04	7.390	7.450	7.290	7.310	7.040	6,613,256
2024-01-03	7.280	7.400	7.250	7.380	7.108	8,988,100
2024-01-02	7.250	7.380	7.230	7.320	7.050	11,627,700
2023-12-29	7.300	7.350	7.210	7.300	7.031	14,171,779
2023-12-28	7.290	7.400	7.130	7.360	7.088	15,858,145
2023-12-27	7.130	7.160	6.970	7.160	6.896	5,226,100
2023-12-26	7.110	7.230	7.090	7.120	6.857	5,668,300
2023-12-25	7.050	7.240	7.040	7.150	6.886	7,209,000
2023-12-22	7.100	7.150	7.040	7.070	6.809	6,676,337
2023-12-21	6.990	7.070	6.850	7.050	6.790	4,050,100
2023-12-20	7.000	7.120	6.970	6.980	6.722	4,544,455
2023-12-19	6.930	7.040	6.860	7.000	6.742	4,428,200
2023-12-18	7.050	7.050	6.880	6.900	6.645	3,913,200
2023-12-15	7.000	7.080	7.000	7.010	6.751	2,411,800
2023-12-14	7.030	7.070	7.000	7.000	6.742	2,461,355
2023-12-13	7.020	7.060	6.970	6.980	6.722	3,327,000
2023-12-12	6.940	7.040	6.850	7.000	6.742	4,266,500
2023-12-11	6.860	7.000	6.790	6.930	6.674	5,801,800
2023-12-08	7.020	7.020	6.820	6.820	6.568	4,419,981
2023-12-07	7.100	7.100	6.980	7.000	6.742	2,992,400
2023-12-06	6.950	7.110	6.910	7.070	6.809	4,323,681
2023-12-05	7.030	7.040	6.940	6.950	6.694	2,761,700
2023-12-04	7.020	7.060	6.980	7.030	6.771	3,542,300
2023-12-01	7.000	7.070	6.970	7.020	6.761	3,892,571
2023-11-30	7.120	7.120	6.950	6.980	6.722	4,969,461
2023-11-29	7.120	7.140	7.080	7.100	6.838	3,429,400
2023-11-28	7.070	7.150	7.010	7.130	6.867	3,741,371
2023-11-27	7.050	7.070	7.000	7.070	6.809	3,864,800
2023-11-24	7.100	7.170	7.040	7.060	6.800	4,846,676
2023-11-23	7.010	7.150	7.010	7.110	6.848	3,741,700
2023-11-22	7.000	7.100	7.000	7.030	6.771	3,815,017
2023-11-21	7.040	7.080	7.010	7.010	6.751	2,672,200
2023-11-20	7.000	7.040	6.950	7.040	6.780	3,244,901
2023-11-17	6.930	7.020	6.930	7.010	6.751	2,525,800
2023-11-16	6.970	7.030	6.930	6.940	6.684	2,957,159
2023-11-15	6.930	7.040	6.920	6.980	6.722	4,888,220
2023-11-14	6.990	7.010	6.860	6.890	6.636	4,759,400
2023-11-13	6.970	7.030	6.940	7.000	6.742	3,141,240
2023-11-10	6.920	7.010	6.890	6.970	6.713	2,974,574
2023-11-09	6.930	6.990	6.920	6.950	6.694	2,632,735
2023-11-08	7.000	7.020	6.910	6.940	6.684	3,505,700
2023-11-07	6.940	7.010	6.860	6.990	6.732	4,102,100
2023-11-06	6.990	7.010	6.890	6.910	6.655	4,889,471
2023-11-03	6.930	7.000	6.880	6.940	6.684	4,044,193
2023-11-02	7.010	7.010	6.880	6.910	6.655	4,160,970

← NewerPage 12 of 21 · 1,212 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.