Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.540	7.610	7.470	7.540	7.262	2,913,638
2023-07-31	7.650	7.680	7.530	7.540	7.262	3,408,700
2023-07-28	7.570	7.620	7.470	7.600	7.320	3,587,300
2023-07-27	7.690	7.720	7.530	7.560	7.281	3,585,600
2023-07-26	7.690	7.740	7.630	7.680	7.397	2,385,900
2023-07-25	7.670	7.740	7.620	7.690	7.406	2,679,400
2023-07-24	7.680	7.690	7.560	7.600	7.320	2,499,000
2023-07-21	7.680	7.720	7.600	7.650	7.368	2,656,300
2023-07-20	7.750	7.750	7.670	7.680	7.397	3,026,500
2023-07-19	7.730	7.770	7.680	7.720	7.435	2,594,100
2023-07-18	7.630	7.740	7.620	7.720	7.435	2,734,496
2023-07-17	7.760	7.780	7.600	7.640	7.358	2,567,800
2023-07-14	7.640	7.700	7.570	7.680	7.397	2,781,200
2023-07-13	7.600	7.620	7.540	7.600	7.320	2,403,800
2023-07-12	7.530	7.630	7.460	7.560	7.281	4,109,400
2023-07-11	7.510	7.550	7.440	7.470	7.194	2,500,600
2023-07-10	7.530	7.550	7.470	7.480	7.204	2,004,300
2023-07-07	7.480	7.560	7.470	7.490	7.214	1,831,000
2023-07-06	7.510	7.560	7.490	7.560	7.281	1,638,600
2023-07-05	7.540	7.580	7.460	7.530	7.252	2,219,200
2023-07-04	7.510	7.600	7.470	7.500	7.223	2,670,700
2023-07-03	7.560	7.690	7.480	7.510	7.233	3,782,800
2023-06-30	7.410	7.470	7.360	7.430	7.156	1,769,200
2023-06-29	7.310	7.410	7.300	7.360	7.088	1,957,300
2023-06-28	7.310	7.350	7.220	7.320	7.050	2,046,100
2023-06-27	7.120	7.320	7.100	7.310	7.040	2,301,700
2023-06-26	7.200	7.260	7.050	7.090	6.828	2,984,679
2023-06-21	7.280	7.320	7.190	7.200	6.934	1,717,100
2023-06-20	7.440	7.460	7.260	7.270	7.002	4,501,400
2023-06-19	7.590	7.590	7.450	7.460	7.185	3,633,381
2023-06-16	7.420	7.630	7.420	7.540	7.262	2,693,613
2023-06-15	7.590	7.610	7.420	7.430	7.156	3,438,696
2023-06-14	7.430	7.740	7.390	7.610	7.329	4,931,958
2023-06-13	7.430	7.470	7.360	7.440	7.165	3,154,153
2023-06-12	7.460	7.480	7.320	7.430	7.156	2,235,894
2023-06-09	7.460	7.480	7.370	7.420	7.146	1,837,247
2023-06-08	7.510	7.530	7.370	7.430	7.156	2,753,468
2023-06-07	7.550	7.560	7.460	7.480	7.204	2,464,400
2023-06-06	7.600	7.650	7.500	7.550	7.271	4,001,700
2023-06-05	7.610	7.700	7.590	7.640	7.358	2,799,000
2023-06-02	7.700	7.700	7.600	7.640	7.358	2,556,728
2023-06-01	7.700	7.780	7.630	7.640	7.358	3,701,937
2023-05-31	7.740	7.750	7.570	7.640	7.358	3,652,900
2023-05-30	7.650	7.750	7.640	7.700	7.416	3,888,692
2023-05-29	7.780	7.830	7.660	7.690	7.406	4,808,700
2023-05-26	7.840	7.840	7.610	7.770	7.483	7,016,903
2023-05-25	8.020	8.040	7.720	7.850	7.560	12,247,364
2023-05-24	7.530	8.150	7.510	8.040	7.743	22,905,649
2023-05-23	7.350	7.630	7.310	7.590	7.310	9,857,158
2023-05-22	7.070	7.440	7.050	7.360	7.088	7,060,305
2023-05-19	7.030	7.100	6.990	7.070	6.809	2,214,494
2023-05-18	7.000	7.060	6.980	7.050	6.790	2,251,475
2023-05-17	6.900	7.030	6.900	7.030	6.771	2,934,572
2023-05-16	7.000	7.000	6.910	6.920	6.665	2,303,900
2023-05-15	6.910	6.990	6.830	6.990	6.732	2,768,961
2023-05-12	6.890	6.970	6.890	6.940	6.684	2,266,200
2023-05-11	6.940	6.950	6.870	6.920	6.665	2,541,723
2023-05-10	6.820	6.940	6.790	6.900	6.645	2,749,168
2023-05-09	6.880	6.940	6.810	6.820	6.568	3,122,011
2023-05-08	6.880	7.020	6.860	6.910	6.655	4,946,008

← NewerPage 14 of 21 · 1,219 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.