Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.440	9.840	9.200	9.550	9.198	29,981,233
2022-02-08	8.650	9.450	8.650	9.450	9.101	20,805,194
2022-02-07	8.420	8.700	8.380	8.590	8.273	4,810,997
2022-01-28	8.450	8.500	8.150	8.280	7.974	4,470,861
2022-01-27	8.430	8.460	8.200	8.320	8.013	6,000,057
2022-01-26	8.190	8.510	8.190	8.330	8.023	4,687,744
2022-01-25	8.680	8.690	8.010	8.200	7.897	5,978,761
2022-01-24	8.870	8.930	8.550	8.680	8.360	6,114,676
2022-01-21	8.890	9.130	8.720	8.870	8.543	4,686,795
2022-01-20	9.420	9.420	8.830	8.890	8.562	8,973,536
2022-01-19	9.210	9.340	9.000	9.340	8.995	5,570,500
2022-01-18	9.370	9.750	9.220	9.220	8.880	11,214,386
2022-01-17	9.010	9.450	8.950	9.350	9.005	6,787,595
2022-01-14	9.020	9.100	8.850	9.000	8.668	3,226,249
2022-01-13	9.200	9.270	9.000	9.020	8.687	6,796,367
2022-01-12	9.460	9.670	9.180	9.320	8.976	7,000,309
2022-01-11	9.290	9.310	9.000	9.170	8.832	5,567,600
2022-01-10	9.250	9.260	9.100	9.250	8.909	3,338,415
2022-01-07	9.330	9.380	9.100	9.180	8.841	4,411,908
2022-01-06	9.190	9.400	9.130	9.300	8.957	4,817,100
2022-01-05	9.390	9.400	9.070	9.220	8.880	6,275,404
2022-01-04	9.300	9.460	9.260	9.400	9.053	4,841,200
2021-12-31	9.230	9.460	9.210	9.300	8.957	4,502,302
2021-12-30	9.460	9.480	9.240	9.240	8.899	5,756,637
2021-12-29	9.610	9.650	9.410	9.440	9.092	6,146,141
2021-12-28	9.280	9.600	9.230	9.590	9.236	7,587,044
2021-12-27	9.360	9.410	9.230	9.300	8.957	5,353,900
2021-12-24	9.470	9.590	9.260	9.290	8.947	7,283,200
2021-12-23	9.560	9.680	9.430	9.430	9.082	10,344,805
2021-12-22	9.800	9.970	9.590	9.620	9.265	20,336,857
2021-12-21	8.860	9.740	8.830	9.740	9.381	24,197,121
2021-12-20	8.880	8.950	8.810	8.850	8.523	4,107,270
2021-12-17	9.220	9.250	8.860	8.930	8.600	6,796,602
2021-12-16	9.040	9.190	9.000	9.160	8.822	4,448,924
2021-12-15	8.980	9.180	8.920	9.040	8.706	4,859,102
2021-12-14	8.980	9.010	8.830	8.980	8.649	3,971,602
2021-12-13	8.950	9.050	8.850	8.980	8.649	4,852,351
2021-12-10	8.950	9.230	8.850	8.940	8.610	5,042,498
2021-12-09	8.870	8.950	8.780	8.900	8.572	4,170,500
2021-12-08	8.900	9.000	8.780	8.860	8.533	5,969,081
2021-12-07	9.040	9.110	8.760	8.900	8.572	4,357,368
2021-12-06	9.090	9.250	8.960	9.030	8.697	4,955,404
2021-12-03	9.250	9.400	9.080	9.090	8.755	6,330,539
2021-12-02	9.380	9.460	9.200	9.220	8.880	5,802,468
2021-12-01	9.290	9.480	9.160	9.390	9.044	6,502,844
2021-11-30	8.960	9.290	8.940	9.280	8.938	10,059,168
2021-11-29	8.690	9.020	8.550	8.900	8.572	6,402,036
2021-11-26	8.880	9.040	8.760	8.800	8.475	5,189,900
2021-11-25	8.880	9.040	8.830	8.940	8.610	5,633,604
2021-11-24	9.250	9.250	8.810	8.900	8.572	9,371,818
2021-11-23	8.500	9.180	8.500	9.160	8.822	13,845,792
2021-11-22	8.410	8.540	8.380	8.460	8.148	3,802,078
2021-11-19	8.440	8.510	8.330	8.450	8.138	4,586,311
2021-11-18	8.410	8.550	8.400	8.440	8.129	3,828,314
2021-11-17	8.410	8.600	8.360	8.490	8.177	5,654,021
2021-11-16	8.650	8.650	8.360	8.410	8.100	5,946,674
2021-11-15	8.700	8.750	8.420	8.610	8.292	8,146,400
2021-11-12	8.760	8.780	8.620	8.640	8.321	4,728,900
2021-11-11	8.780	8.960	8.660	8.760	8.437	7,915,778
2021-11-10	8.870	8.900	8.550	8.760	8.437	8,755,189

← NewerPage 20 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.