Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.650	5.080	4.650	4.980	4.980	6,024,200
2026-07-21	5.000	5.000	4.560	4.700	4.700	8,561,200
2026-07-20	5.500	5.500	5.070	5.070	5.070	8,764,400
2026-07-17	5.600	5.800	5.400	5.630	5.630	7,340,000
2026-07-16	5.900	5.980	5.610	5.690	5.690	7,025,106
2026-07-15	5.550	6.040	5.460	5.890	5.890	12,306,517
2026-07-14	5.300	5.600	5.130	5.600	5.600	7,019,200
2026-07-13	5.160	5.510	5.150	5.250	5.250	6,216,976
2026-07-10	5.110	5.230	5.080	5.190	5.190	3,309,600
2026-07-09	5.140	5.290	5.090	5.130	5.130	5,144,000
2026-07-08	4.990	5.210	4.920	5.180	5.180	6,240,314
2026-07-07	5.310	5.360	4.970	5.030	5.030	6,923,100
2026-07-06	5.630	5.720	5.290	5.310	5.310	12,354,710
2026-07-03	5.440	5.450	5.360	5.450	5.450	3,981,225
2026-07-02	5.190	5.190	5.010	5.190	5.190	7,008,025
2026-07-01	4.890	4.940	4.840	4.940	4.940	1,944,427
2026-06-30	4.300	4.700	4.300	4.700	4.700	5,846,500
2026-06-29	4.620	4.670	4.480	4.480	4.480	8,082,400
2026-06-26	4.930	4.930	4.720	4.720	4.720	4,384,600
2026-06-25	5.150	5.190	4.970	4.970	4.970	8,069,700
2026-06-24	5.120	5.290	5.020	5.230	5.230	6,666,300
2026-06-23	5.150	5.250	5.100	5.110	5.110	7,406,336
2026-06-22	5.220	5.230	5.060	5.110	5.110	11,961,334
2026-06-18	5.280	5.410	5.210	5.330	5.330	7,484,527
2026-06-17	5.460	5.500	5.210	5.310	5.310	9,101,200
2026-06-16	5.460	5.510	5.310	5.470	5.470	5,038,100
2026-06-15	5.500	5.640	5.450	5.500	5.500	6,538,906
2026-06-12	5.400	5.580	5.280	5.480	5.480	8,231,828
2026-06-11	5.420	5.580	5.290	5.390	5.390	7,585,455
2026-06-10	5.800	5.820	5.540	5.570	5.570	7,713,177
2026-06-09	5.770	5.910	5.550	5.830	5.830	6,540,823
2026-06-08	5.730	5.880	5.700	5.760	5.760	7,870,057
2026-06-05	6.060	6.060	5.860	5.900	5.900	10,007,430
2026-06-04	6.010	6.170	6.000	6.030	6.030	6,908,404
2026-06-03	6.280	6.390	6.090	6.140	6.140	9,420,653
2026-06-02	6.080	6.390	6.080	6.280	6.280	12,235,600
2026-06-01	6.060	6.110	6.030	6.090	6.090	5,691,766
2026-05-29	6.080	6.150	5.970	6.060	6.060	8,616,496
2026-05-28	5.830	6.070	5.820	6.040	6.040	8,214,771
2026-05-27	5.900	6.120	5.800	5.840	5.840	9,226,900
2026-05-26	5.940	5.970	5.670	5.890	5.890	12,628,170
2026-05-25	6.150	6.200	5.920	5.970	5.970	10,923,540
2026-05-22	6.090	6.180	6.070	6.150	6.150	7,687,693
2026-05-21	6.270	6.360	6.050	6.070	6.070	14,679,200
2026-05-20	6.260	6.460	6.200	6.270	6.270	20,432,760
2026-05-19	6.350	6.490	6.120	6.260	6.260	30,705,010
2026-05-18	6.330	6.340	6.160	6.340	6.340	33,918,859
2026-05-15	6.100	6.140	6.000	6.040	6.040	10,823,100
2026-05-14	6.130	6.240	6.040	6.090	6.090	13,726,300
2026-05-13	6.180	6.310	6.140	6.220	6.220	17,457,230
2026-05-12	6.250	6.390	6.090	6.300	6.300	18,285,000
2026-05-11	6.120	6.380	6.120	6.290	6.290	18,833,320
2026-05-08	6.170	6.340	6.070	6.220	6.220	22,102,119
2026-05-07	6.100	6.250	6.010	6.040	6.040	14,222,080
2026-05-06	6.290	6.450	6.000	6.160	6.160	25,289,830
2026-04-30	6.000	6.280	5.730	6.220	6.220	42,414,441
2026-04-29	5.980	6.090	5.980	5.980	5.980	53,041,238
2026-04-28	6.290	6.290	6.290	6.290	6.290	0
2026-04-27	5.960	6.490	5.790	6.290	6.290	39,313,602
2026-04-24	6.200	6.220	5.840	6.020	6.020	40,225,500

← NewerPage 2 of 21 · 1,218 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.