Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.000	7.010	6.820	6.870	6.617	3,677,093
2023-05-04	7.090	7.180	6.990	7.010	6.751	4,882,480
2023-04-28	7.100	7.120	6.970	7.030	6.771	3,339,600
2023-04-27	7.050	7.190	7.040	7.080	6.819	2,995,890
2023-04-26	6.900	7.130	6.820	7.080	6.819	4,311,300
2023-04-25	7.230	7.230	6.760	6.900	6.645	7,944,500
2023-04-24	7.350	7.360	7.190	7.250	6.982	4,468,624
2023-04-21	7.420	7.550	7.320	7.330	7.060	4,023,423
2023-04-20	7.490	7.530	7.380	7.420	7.146	2,662,223
2023-04-19	7.430	7.600	7.370	7.540	7.262	4,968,058
2023-04-18	7.510	7.530	7.400	7.460	7.185	3,217,600
2023-04-17	7.400	7.550	7.370	7.490	7.214	4,386,100
2023-04-14	7.330	7.450	7.300	7.440	7.165	4,508,802
2023-04-13	7.260	7.440	7.180	7.380	7.108	5,498,640
2023-04-12	7.180	7.290	7.170	7.260	6.992	3,339,100
2023-04-11	7.240	7.250	7.120	7.180	6.915	4,480,300
2023-04-10	7.380	7.380	7.160	7.210	6.944	5,704,600
2023-04-07	7.430	7.450	7.360	7.380	7.108	3,107,800
2023-04-06	7.510	7.540	7.330	7.390	7.117	3,984,467
2023-04-04	7.760	7.800	7.490	7.530	7.252	5,379,652
2023-04-03	7.720	7.810	7.670	7.780	7.493	5,357,200
2023-03-31	7.610	7.740	7.550	7.720	7.435	4,220,700
2023-03-30	7.660	7.680	7.570	7.600	7.320	2,781,700
2023-03-29	7.750	7.790	7.670	7.670	7.387	2,497,600
2023-03-28	7.900	7.910	7.750	7.780	7.493	3,399,840
2023-03-27	7.870	7.930	7.800	7.920	7.628	3,352,900
2023-03-24	7.890	7.920	7.830	7.850	7.560	2,978,000
2023-03-23	7.900	7.940	7.850	7.870	7.580	2,638,200
2023-03-22	7.850	7.950	7.830	7.900	7.609	2,917,200
2023-03-21	7.740	7.910	7.740	7.840	7.551	2,836,568
2023-03-20	7.660	7.880	7.660	7.750	7.464	4,418,000
2023-03-17	7.690	7.770	7.660	7.680	7.397	3,105,300
2023-03-16	7.780	7.830	7.640	7.660	7.377	2,688,300
2023-03-15	7.700	7.910	7.610	7.820	7.531	3,743,900
2023-03-14	7.770	7.830	7.600	7.650	7.368	2,881,921
2023-03-13	7.780	7.840	7.720	7.800	7.512	4,288,264
2023-03-10	7.980	7.980	7.770	7.830	7.541	3,441,300
2023-03-09	7.970	8.040	7.930	7.940	7.647	2,995,729
2023-03-08	7.850	7.990	7.840	7.950	7.657	3,731,054
2023-03-07	8.060	8.060	7.820	7.880	7.589	4,492,800
2023-03-06	8.080	8.080	7.990	8.040	7.743	2,948,684
2023-03-03	8.100	8.100	8.030	8.030	7.734	2,728,300
2023-03-02	8.150	8.170	8.030	8.060	7.763	2,544,100
2023-03-01	8.060	8.140	8.030	8.110	7.811	3,947,600
2023-02-28	8.030	8.080	7.990	8.050	7.753	3,382,776
2023-02-27	8.020	8.100	7.960	7.980	7.686	2,612,832
2023-02-24	8.050	8.070	7.960	8.060	7.763	2,567,200
2023-02-23	8.040	8.120	7.980	8.030	7.734	4,464,822
2023-02-22	8.020	8.060	7.970	8.000	7.705	2,967,100
2023-02-21	8.080	8.110	7.970	8.040	7.743	3,885,600
2023-02-20	8.070	8.120	7.900	8.050	7.753	4,425,100
2023-02-17	8.000	8.250	7.980	7.990	7.695	6,380,815
2023-02-16	8.140	8.190	7.880	7.940	7.647	5,680,132
2023-02-15	8.120	8.190	8.070	8.180	7.878	4,269,600
2023-02-14	8.120	8.320	8.040	8.080	7.782	7,306,500
2023-02-13	8.040	8.080	7.960	8.080	7.782	4,592,311
2023-02-10	7.960	8.100	7.950	7.990	7.695	5,060,200
2023-02-09	7.820	8.020	7.810	7.950	7.657	5,522,579
2023-02-08	7.880	7.970	7.850	7.930	7.637	4,236,484
2023-02-07	7.930	7.930	7.790	7.880	7.589	4,078,864

← NewerPage 15 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.