Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.870	7.000	6.870	7.000	6.742	3,637,000
2023-10-31	6.890	6.940	6.870	6.900	6.645	3,576,738
2023-10-30	6.800	6.890	6.750	6.880	6.626	3,464,238
2023-10-27	6.660	6.800	6.630	6.770	6.520	3,501,614
2023-10-26	6.670	6.720	6.620	6.710	6.462	2,358,400
2023-10-25	6.660	6.740	6.660	6.680	6.434	2,408,100
2023-10-24	6.410	6.660	6.410	6.650	6.405	4,416,200
2023-10-23	6.560	6.590	6.390	6.420	6.183	3,840,100
2023-10-20	6.520	6.650	6.520	6.560	6.318	2,857,496
2023-10-19	6.600	6.650	6.500	6.550	6.308	2,951,160
2023-10-18	6.650	6.660	6.540	6.550	6.308	3,818,400
2023-10-17	6.650	6.710	6.580	6.640	6.395	3,488,100
2023-10-16	6.740	6.800	6.600	6.650	6.405	5,864,976
2023-10-13	6.850	6.850	6.730	6.740	6.491	4,668,300
2023-10-12	6.830	6.880	6.790	6.870	6.617	3,762,000
2023-10-11	6.860	6.890	6.780	6.830	6.578	5,584,730
2023-10-10	7.000	7.010	6.860	6.860	6.607	4,244,500
2023-10-09	7.110	7.110	6.900	6.950	6.694	4,840,400
2023-09-28	7.010	7.120	6.990	7.110	6.848	2,616,900
2023-09-27	6.970	7.020	6.900	6.990	6.732	5,245,668
2023-09-26	7.130	7.170	6.960	6.960	6.703	6,544,400
2023-09-25	7.270	7.270	7.130	7.160	6.896	3,191,937
2023-09-22	7.250	7.290	7.140	7.280	7.011	2,435,011
2023-09-21	7.230	7.300	7.160	7.210	6.944	1,990,668
2023-09-20	7.310	7.350	7.250	7.250	6.982	1,430,504
2023-09-19	7.410	7.410	7.300	7.320	7.050	2,099,800
2023-09-18	7.320	7.430	7.270	7.390	7.117	2,554,700
2023-09-15	7.400	7.400	7.290	7.310	7.040	1,987,200
2023-09-14	7.420	7.420	7.320	7.360	7.088	2,419,700
2023-09-13	7.420	7.470	7.360	7.400	7.127	2,215,200
2023-09-12	7.440	7.460	7.400	7.420	7.146	1,885,965
2023-09-11	7.410	7.520	7.380	7.440	7.165	2,425,666
2023-09-08	7.450	7.500	7.400	7.410	7.137	2,128,691
2023-09-07	7.560	7.590	7.470	7.480	7.204	3,478,900
2023-09-06	7.400	7.590	7.390	7.570	7.291	4,716,200
2023-09-05	7.420	7.460	7.350	7.440	7.165	2,880,200
2023-09-04	7.280	7.430	7.250	7.410	7.137	4,361,300
2023-09-01	7.230	7.280	7.160	7.210	6.944	2,219,200
2023-08-31	7.330	7.330	7.180	7.210	6.944	2,293,700
2023-08-30	7.280	7.460	7.260	7.300	7.031	4,121,400
2023-08-29	7.190	7.270	7.140	7.250	6.982	3,139,700
2023-08-28	7.300	7.400	7.140	7.170	6.905	6,582,200
2023-08-25	7.170	7.290	7.050	7.090	6.828	3,559,276
2023-08-24	7.230	7.300	6.970	7.200	6.934	5,867,767
2023-08-23	7.180	7.300	7.120	7.240	6.973	4,365,900
2023-08-22	7.340	7.360	7.100	7.200	6.934	3,486,100
2023-08-21	7.360	7.430	7.270	7.290	7.021	2,549,400
2023-08-18	7.360	7.510	7.330	7.390	7.117	3,177,669
2023-08-17	7.210	7.380	7.130	7.370	7.098	2,915,500
2023-08-16	7.290	7.290	7.200	7.210	6.944	2,736,500
2023-08-15	7.370	7.420	7.260	7.300	7.031	3,153,000
2023-08-14	7.410	7.420	7.150	7.360	7.088	4,302,200
2023-08-11	7.540	7.600	7.430	7.430	7.156	3,068,500
2023-08-10	7.520	7.570	7.450	7.540	7.262	3,869,000
2023-08-09	7.350	7.650	7.350	7.490	7.214	7,754,096
2023-08-08	7.350	7.600	7.330	7.390	7.117	6,026,490
2023-08-07	7.420	7.430	7.260	7.310	7.040	2,986,800
2023-08-04	7.510	7.550	7.400	7.410	7.137	2,509,118
2023-08-03	7.500	7.550	7.400	7.510	7.233	2,576,221
2023-08-02	7.510	7.540	7.400	7.510	7.233	2,952,521

← NewerPage 13 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.