Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.460 | 8.900 | 8.350 | 8.860 | 8.533 | 15,060,235 |
| 2021-11-08 | 8.140 | 8.490 | 7.650 | 8.490 | 8.177 | 12,077,145 |
| 2021-11-05 | 8.200 | 8.330 | 8.050 | 8.140 | 7.840 | 6,915,540 |
| 2021-11-04 | 8.330 | 8.420 | 8.210 | 8.230 | 7.926 | 7,176,267 |
| 2021-11-03 | 8.280 | 8.350 | 8.160 | 8.300 | 7.994 | 5,649,229 |
| 2021-11-02 | 8.660 | 8.660 | 8.160 | 8.330 | 8.023 | 15,182,205 |
| 2021-11-01 | 8.860 | 8.860 | 8.600 | 8.650 | 8.331 | 8,685,139 |
| 2021-10-29 | 8.760 | 8.930 | 8.620 | 8.710 | 8.389 | 9,828,463 |
| 2021-10-28 | 8.970 | 9.130 | 8.700 | 8.740 | 8.418 | 11,699,276 |
| 2021-10-27 | 9.090 | 9.260 | 8.850 | 9.090 | 8.755 | 25,830,588 |
| 2021-10-26 | 9.680 | 9.730 | 9.680 | 9.680 | 9.323 | 23,145,451 |
| 2021-10-25 | 10.480 | 10.850 | 10.300 | 10.750 | 10.353 | 13,020,292 |
| 2021-10-22 | 11.000 | 11.000 | 10.330 | 10.490 | 10.103 | 17,938,574 |
| 2021-10-21 | 10.530 | 11.100 | 10.400 | 10.670 | 10.276 | 20,868,511 |
| 2021-10-20 | 10.010 | 10.660 | 10.010 | 10.530 | 10.141 | 22,880,101 |
| 2021-10-19 | 9.600 | 10.290 | 9.130 | 10.250 | 9.872 | 24,775,228 |
| 2021-10-18 | 8.690 | 9.560 | 8.650 | 9.560 | 9.207 | 15,408,427 |
| 2021-10-15 | 8.370 | 8.790 | 8.370 | 8.690 | 8.369 | 7,111,193 |
| 2021-10-14 | 8.090 | 8.460 | 8.080 | 8.400 | 8.090 | 6,639,995 |
← NewerPage 21 of 21 · 1,219 trading days
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.