Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.340	7.400	7.220	7.360	7.088	4,048,260
2022-11-03	7.210	7.320	7.130	7.290	7.021	3,573,347
2022-11-02	7.200	7.220	7.090	7.180	6.915	4,107,900
2022-11-01	7.090	7.300	7.040	7.160	6.896	7,279,293
2022-10-31	6.810	7.230	6.760	7.040	6.780	12,631,526
2022-10-28	6.940	6.970	6.600	6.630	6.385	3,687,517
2022-10-27	7.010	7.050	6.920	6.940	6.684	2,153,800
2022-10-26	6.880	7.030	6.850	6.940	6.684	3,273,207
2022-10-25	6.940	6.960	6.730	6.830	6.578	3,084,900
2022-10-24	7.010	7.070	6.870	6.920	6.665	3,238,154
2022-10-21	7.010	7.090	6.990	7.010	6.751	2,634,891
2022-10-20	7.010	7.100	6.970	7.060	6.800	3,265,009
2022-10-19	7.100	7.170	7.040	7.050	6.790	2,425,560
2022-10-18	7.100	7.120	7.010	7.100	6.838	3,274,802
2022-10-17	7.090	7.130	7.000	7.060	6.800	2,946,300
2022-10-14	6.970	7.120	6.940	7.030	6.771	3,360,600
2022-10-13	6.840	7.060	6.750	6.970	6.713	4,227,185
2022-10-12	6.700	6.880	6.560	6.860	6.607	3,560,179
2022-10-11	6.720	6.730	6.500	6.710	6.462	3,093,456
2022-10-10	6.900	6.900	6.570	6.650	6.405	3,148,956
2022-09-30	6.990	6.990	6.750	6.800	6.549	2,478,901
2022-09-29	6.950	7.010	6.860	6.950	6.694	3,182,628
2022-09-28	7.190	7.190	6.950	6.950	6.694	2,871,121
2022-09-27	7.040	7.200	7.000	7.190	6.925	2,584,508
2022-09-26	7.280	7.300	7.020	7.040	6.780	3,720,964
2022-09-23	7.480	7.480	7.210	7.320	7.050	3,714,426
2022-09-22	7.300	7.510	7.250	7.420	7.146	4,001,004
2022-09-21	7.280	7.360	7.130	7.340	7.069	3,186,642
2022-09-20	7.150	7.320	7.120	7.280	7.011	4,416,526
2022-09-19	7.230	7.250	7.030	7.090	6.828	4,597,047
2022-09-16	7.510	7.540	7.250	7.270	7.002	4,050,500
2022-09-15	7.770	7.840	7.420	7.510	7.233	6,603,212
2022-09-14	7.800	7.840	7.670	7.770	7.483	4,446,429
2022-09-13	8.070	8.110	7.840	7.870	7.580	6,717,696
2022-09-09	8.010	8.270	8.010	8.080	7.782	7,016,370
2022-09-08	8.050	8.160	8.000	8.060	7.763	6,120,300
2022-09-07	8.180	8.200	8.070	8.110	7.811	9,242,126
2022-09-06	7.930	8.270	7.860	8.190	7.888	15,145,934
2022-09-05	7.800	8.180	7.720	7.910	7.618	9,921,658
2022-09-02	7.830	8.080	7.520	7.840	7.551	18,201,647
2022-09-01	7.570	8.360	7.560	8.020	7.724	19,578,995
2022-08-31	7.800	7.820	7.570	7.600	7.320	4,679,250
2022-08-30	7.960	8.000	7.780	7.850	7.560	3,435,623
2022-08-29	7.810	7.960	7.660	7.960	7.666	3,431,700
2022-08-26	7.760	8.000	7.720	7.880	7.589	4,252,598
2022-08-25	7.810	7.900	7.650	7.820	7.531	4,815,730
2022-08-24	7.980	8.030	7.770	7.770	7.483	4,833,800
2022-08-23	8.030	8.050	7.950	8.010	7.714	3,791,200
2022-08-22	7.830	8.060	7.770	8.040	7.743	7,019,167
2022-08-19	8.020	8.080	7.860	7.900	7.609	5,790,400
2022-08-18	8.200	8.400	7.930	8.020	7.724	7,369,627
2022-08-17	8.310	8.390	8.060	8.120	7.820	10,145,183
2022-08-16	8.000	8.360	8.000	8.290	7.984	14,617,376
2022-08-15	8.090	8.120	7.860	7.940	7.647	5,503,200
2022-08-12	7.820	8.130	7.760	7.980	7.686	7,870,200
2022-08-11	7.870	8.000	7.800	7.900	7.609	9,365,165
2022-08-10	7.530	7.920	7.530	7.830	7.541	12,214,396
2022-08-09	7.380	8.180	7.380	7.740	7.454	20,229,142
2022-08-08	7.380	7.460	7.300	7.440	7.165	3,963,727
2022-08-05	7.360	7.400	7.260	7.380	7.108	3,036,200

← NewerPage 17 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.