Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.270	6.360	6.200	6.200	5.971	3,028,449
2022-05-10	6.140	6.250	6.050	6.250	6.019	2,291,800
2022-05-09	6.100	6.280	6.100	6.210	5.981	2,382,600
2022-05-06	6.010	6.220	5.980	6.140	5.913	2,106,500
2022-05-05	6.160	6.290	6.150	6.180	5.952	2,525,234
2022-04-29	5.930	6.230	5.930	6.150	5.923	3,498,183
2022-04-28	6.020	6.070	5.860	5.910	5.692	2,711,837
2022-04-27	5.780	6.070	5.420	6.050	5.827	3,687,120
2022-04-26	6.010	6.050	5.750	5.810	5.596	4,032,969
2022-04-25	6.510	6.510	5.890	5.900	5.682	4,937,461
2022-04-22	6.570	6.680	6.500	6.550	6.308	2,673,536
2022-04-21	6.990	7.000	6.600	6.620	6.376	3,915,372
2022-04-20	7.070	7.190	6.970	7.010	6.751	1,785,895
2022-04-19	7.010	7.150	7.010	7.110	6.848	1,687,399
2022-04-18	6.980	7.120	6.650	7.080	6.819	3,362,630
2022-04-15	7.120	7.180	6.960	6.980	6.722	3,847,467
2022-04-14	7.110	7.230	7.070	7.140	6.877	2,844,009
2022-04-13	7.310	7.330	7.100	7.110	6.848	4,665,771
2022-04-12	7.560	7.580	7.190	7.300	7.031	7,843,063
2022-04-11	7.550	7.890	7.450	7.610	7.329	10,073,732
2022-04-08	7.340	7.680	7.210	7.550	7.271	5,305,449
2022-04-07	7.450	7.540	7.330	7.340	7.069	2,283,768
2022-04-06	7.400	7.540	7.370	7.520	7.243	2,718,793
2022-04-01	7.480	7.490	7.360	7.430	7.156	2,353,441
2022-03-31	7.460	7.660	7.450	7.510	7.233	3,305,064
2022-03-30	7.370	7.480	7.360	7.460	7.185	2,295,990
2022-03-29	7.370	7.460	7.300	7.370	7.098	2,748,488
2022-03-28	7.450	7.450	7.230	7.370	7.098	2,861,404
2022-03-25	7.360	7.750	7.330	7.450	7.175	5,718,283
2022-03-24	7.340	7.370	7.260	7.320	7.050	2,585,499
2022-03-23	7.400	7.470	7.360	7.400	7.127	2,188,281
2022-03-22	7.400	7.460	7.300	7.400	7.127	2,538,513
2022-03-21	7.430	7.480	7.320	7.410	7.137	2,540,206
2022-03-18	7.250	7.450	7.220	7.380	7.108	3,217,151
2022-03-17	7.200	7.450	7.190	7.280	7.011	5,087,361
2022-03-16	7.070	7.210	6.850	7.120	6.857	4,176,095
2022-03-15	7.410	7.410	6.950	7.000	6.742	7,230,065
2022-03-14	7.580	7.700	7.380	7.450	7.175	5,247,961
2022-03-11	7.510	7.730	7.390	7.700	7.416	4,125,986
2022-03-10	7.690	7.750	7.610	7.610	7.329	3,649,599
2022-03-09	7.820	7.870	7.210	7.550	7.271	8,100,533
2022-03-08	8.060	8.070	7.800	7.820	7.531	5,937,523
2022-03-07	8.170	8.240	8.010	8.070	7.772	5,260,451
2022-03-04	8.320	8.350	8.150	8.170	7.869	5,259,499
2022-03-03	8.350	8.410	8.240	8.310	8.003	5,451,077
2022-03-02	8.320	8.430	8.310	8.330	8.023	7,594,541
2022-03-01	8.400	8.480	8.360	8.450	8.138	6,022,878
2022-02-28	8.420	8.450	8.300	8.400	8.090	4,466,539
2022-02-25	8.540	8.730	8.390	8.450	8.138	6,823,683
2022-02-24	8.640	9.040	8.310	8.470	8.157	11,614,571
2022-02-23	8.570	8.710	8.530	8.670	8.350	5,399,968
2022-02-22	8.720	8.750	8.500	8.570	8.254	6,513,611
2022-02-21	8.720	8.870	8.710	8.750	8.427	7,451,582
2022-02-18	8.790	8.920	8.650	8.720	8.398	7,819,818
2022-02-17	8.800	9.100	8.710	8.840	8.514	10,166,618
2022-02-16	8.770	8.840	8.720	8.810	8.485	5,257,124
2022-02-15	8.940	8.940	8.660	8.730	8.408	5,643,900
2022-02-14	9.000	9.020	8.730	8.850	8.523	7,818,311
2022-02-11	9.510	9.550	8.920	8.960	8.629	16,189,435
2022-02-10	9.560	9.770	9.350	9.430	9.082	17,712,608

← NewerPage 19 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.