Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.220	7.340	7.150	7.290	7.021	2,913,427
2022-08-03	7.250	7.420	7.200	7.200	6.934	3,370,280
2022-08-02	7.680	7.770	7.180	7.240	6.973	7,135,594
2022-08-01	7.670	7.830	7.590	7.660	7.377	3,063,346
2022-07-29	7.770	7.790	7.610	7.660	7.377	3,512,422
2022-07-28	7.510	7.940	7.510	7.760	7.474	7,390,956
2022-07-27	7.530	7.570	7.480	7.510	7.233	2,344,100
2022-07-26	7.540	7.630	7.490	7.570	7.291	2,820,133
2022-07-25	7.720	7.720	7.540	7.580	7.300	2,992,571
2022-07-22	7.660	7.780	7.560	7.710	7.426	4,498,379
2022-07-21	7.720	7.800	7.650	7.710	7.426	4,927,800
2022-07-20	7.660	7.750	7.630	7.740	7.454	3,370,207
2022-07-19	7.490	7.750	7.490	7.690	7.406	6,434,398
2022-07-18	7.260	7.500	7.260	7.500	7.223	3,757,933
2022-07-15	7.550	7.670	7.360	7.360	7.088	5,521,500
2022-07-14	7.600	7.710	7.500	7.550	7.271	5,148,529
2022-07-13	7.440	7.680	7.330	7.640	7.358	6,844,202
2022-07-12	7.450	7.560	7.330	7.440	7.165	3,971,200
2022-07-11	7.580	7.660	7.300	7.470	7.194	5,346,416
2022-07-08	7.340	7.630	7.330	7.470	7.194	7,833,062
2022-07-07	7.240	7.500	7.160	7.380	7.108	9,118,396
2022-07-06	7.500	7.570	7.230	7.310	7.040	6,833,601
2022-07-05	7.630	7.690	7.430	7.530	7.252	7,306,400
2022-07-04	7.710	7.770	7.600	7.650	7.368	9,660,986
2022-07-01	7.900	8.180	7.730	7.820	7.531	21,565,490
2022-06-30	7.570	8.120	7.360	8.120	7.820	32,592,384
2022-06-29	7.560	7.730	7.380	7.380	7.108	7,422,750
2022-06-28	7.260	7.750	7.210	7.600	7.320	12,624,123
2022-06-27	7.100	7.340	7.040	7.320	7.050	9,493,880
2022-06-24	7.150	7.190	7.050	7.090	6.828	3,091,200
2022-06-23	7.030	7.150	7.000	7.110	6.848	3,322,781
2022-06-22	7.200	7.360	7.010	7.050	6.790	3,697,700
2022-06-21	7.140	7.370	7.120	7.200	6.934	4,787,462
2022-06-20	7.170	7.400	7.150	7.180	6.915	5,067,009
2022-06-17	7.100	7.220	7.050	7.200	6.934	2,614,860
2022-06-16	7.150	7.250	7.120	7.140	6.877	3,060,533
2022-06-15	7.350	7.350	7.100	7.140	6.877	6,416,800
2022-06-14	7.200	7.360	7.130	7.270	7.002	7,378,968
2022-06-13	6.930	7.240	6.920	7.220	6.954	7,763,253
2022-06-10	6.800	6.950	6.770	6.930	6.674	3,440,158
2022-06-09	6.990	7.080	6.820	6.840	6.588	5,784,175
2022-06-08	7.310	7.350	6.960	7.110	6.848	13,640,071
2022-06-07	6.960	7.660	6.960	7.380	7.108	20,212,535
2022-06-06	6.830	7.010	6.830	6.960	6.703	3,312,738
2022-06-02	6.780	6.840	6.680	6.830	6.578	2,459,000
2022-06-01	6.700	6.800	6.660	6.760	6.511	3,059,767
2022-05-31	6.700	6.760	6.620	6.750	6.501	2,422,705
2022-05-30	6.560	6.780	6.560	6.700	6.453	4,446,966
2022-05-27	6.550	6.620	6.490	6.540	6.299	2,419,700
2022-05-26	6.520	6.560	6.380	6.540	6.299	2,348,773
2022-05-25	6.340	6.530	6.330	6.480	6.241	2,160,496
2022-05-24	6.690	6.690	6.330	6.340	6.106	3,524,024
2022-05-23	6.460	6.700	6.460	6.690	6.443	3,165,601
2022-05-20	6.450	6.520	6.400	6.500	6.260	2,370,845
2022-05-19	6.350	6.440	6.310	6.430	6.193	2,632,317
2022-05-18	6.470	6.530	6.420	6.440	6.202	1,753,624
2022-05-17	6.450	6.450	6.360	6.440	6.202	2,106,124
2022-05-16	6.360	6.510	6.330	6.420	6.183	3,315,170
2022-05-13	6.300	6.350	6.210	6.330	6.096	1,822,148
2022-05-12	6.170	6.300	6.130	6.280	6.048	2,533,188

← NewerPage 18 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.