Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.880	7.920	7.830	7.870	7.580	3,818,000
2023-02-03	7.890	7.940	7.780	7.870	7.580	4,832,400
2023-02-02	7.950	7.990	7.860	7.940	7.647	5,479,814
2023-02-01	7.890	7.950	7.850	7.930	7.637	5,510,269
2023-01-31	7.800	7.930	7.770	7.870	7.580	6,368,500
2023-01-30	7.700	7.800	7.660	7.780	7.493	5,523,200
2023-01-20	7.550	7.670	7.530	7.650	7.368	4,525,700
2023-01-19	7.510	7.560	7.470	7.530	7.252	3,897,800
2023-01-18	7.520	7.560	7.470	7.500	7.223	6,057,961
2023-01-17	7.550	7.650	7.420	7.600	7.320	8,093,400
2023-01-16	7.540	7.630	7.500	7.520	7.243	6,220,783
2023-01-13	7.450	7.560	7.450	7.520	7.243	6,097,404
2023-01-12	7.400	7.530	7.400	7.470	7.194	6,475,983
2023-01-11	7.630	7.670	7.410	7.420	7.146	8,136,100
2023-01-10	7.600	7.660	7.480	7.610	7.329	13,515,979
2023-01-09	7.600	7.900	7.540	7.590	7.310	30,386,333
2023-01-06	7.280	7.950	7.230	7.720	7.435	31,889,185
2023-01-05	7.340	7.340	7.230	7.230	6.963	3,088,300
2023-01-04	7.310	7.390	7.260	7.310	7.040	4,687,100
2023-01-03	7.050	7.350	7.050	7.300	7.031	7,253,000
2022-12-30	7.080	7.100	7.010	7.030	6.771	2,374,586
2022-12-29	7.150	7.150	7.010	7.050	6.790	2,241,297
2022-12-28	7.250	7.250	7.060	7.090	6.828	3,365,707
2022-12-27	7.350	7.360	7.190	7.210	6.944	3,160,900
2022-12-26	7.090	7.340	7.080	7.300	7.031	4,061,293
2022-12-23	7.200	7.260	7.020	7.050	6.790	4,404,604
2022-12-22	7.550	7.590	7.210	7.240	6.973	5,994,704
2022-12-21	7.250	7.530	7.190	7.450	7.175	5,994,190
2022-12-20	7.170	7.270	7.100	7.230	6.963	2,192,100
2022-12-19	7.380	7.380	7.140	7.180	6.915	2,994,093
2022-12-16	7.500	7.500	7.320	7.330	7.060	2,692,800
2022-12-15	7.520	7.610	7.480	7.490	7.214	2,898,972
2022-12-14	7.540	7.630	7.490	7.500	7.223	3,596,602
2022-12-13	7.510	7.580	7.470	7.540	7.262	3,362,092
2022-12-12	7.640	7.640	7.410	7.490	7.214	4,976,126
2022-12-09	7.690	7.790	7.600	7.610	7.329	6,681,300
2022-12-08	7.590	7.930	7.520	7.740	7.454	9,741,084
2022-12-07	7.600	7.650	7.520	7.560	7.281	4,361,900
2022-12-06	7.570	7.720	7.490	7.620	7.339	4,880,800
2022-12-05	7.520	7.670	7.490	7.590	7.310	3,254,512
2022-12-02	7.490	7.500	7.420	7.460	7.185	2,701,212
2022-12-01	7.430	7.510	7.410	7.480	7.204	3,315,300
2022-11-30	7.390	7.470	7.360	7.400	7.127	2,774,200
2022-11-29	7.430	7.460	7.370	7.400	7.127	2,860,204
2022-11-28	7.340	7.420	7.260	7.380	7.108	2,925,567
2022-11-25	7.520	7.520	7.340	7.350	7.079	2,800,200
2022-11-24	7.460	7.590	7.430	7.480	7.204	5,226,627
2022-11-23	7.590	7.590	7.390	7.450	7.175	3,431,300
2022-11-22	7.600	7.730	7.500	7.530	7.252	3,564,500
2022-11-21	7.640	7.700	7.500	7.560	7.281	5,013,818
2022-11-18	7.820	7.840	7.670	7.670	7.387	3,343,168
2022-11-17	7.770	7.820	7.710	7.780	7.493	3,262,200
2022-11-16	7.620	7.820	7.610	7.770	7.483	5,641,900
2022-11-15	7.480	7.630	7.430	7.610	7.329	4,100,837
2022-11-14	7.430	7.520	7.380	7.450	7.175	3,392,918
2022-11-11	7.540	7.670	7.380	7.410	7.137	4,259,123
2022-11-10	7.430	7.540	7.380	7.460	7.185	3,764,200
2022-11-09	7.440	7.500	7.400	7.450	7.175	2,703,879
2022-11-08	7.450	7.490	7.370	7.400	7.127	3,214,153
2022-11-07	7.390	7.530	7.330	7.500	7.223	4,942,862

← NewerPage 16 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.