Shanxi Tond Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.920	6.990	6.280	6.400	6.400	64,138,070
2026-04-22	6.800	6.920	6.400	6.920	6.920	35,466,031
2026-04-21	6.350	6.480	6.210	6.290	6.290	11,654,300
2026-04-20	6.560	6.560	6.230	6.400	6.400	14,288,000
2026-04-17	6.580	6.650	6.250	6.350	6.350	20,952,500
2026-04-16	6.680	6.700	6.150	6.550	6.550	37,898,500
2026-04-15	6.870	6.900	6.660	6.750	6.750	17,390,461
2026-04-14	6.550	6.780	6.430	6.750	6.750	23,179,961
2026-04-13	6.490	6.650	6.410	6.490	6.490	13,921,040
2026-04-10	6.550	6.600	6.430	6.480	6.480	13,416,900
2026-04-09	6.520	6.740	6.500	6.540	6.540	18,669,600
2026-04-08	6.680	6.680	6.410	6.550	6.550	21,907,500
2026-04-07	6.210	6.700	6.150	6.660	6.660	27,775,199
2026-04-03	6.320	6.420	6.160	6.160	6.160	12,476,310
2026-04-02	6.390	6.440	6.250	6.310	6.310	10,230,800
2026-04-01	6.490	6.490	6.310	6.390	6.390	10,227,000
2026-03-31	6.480	6.500	6.320	6.370	6.370	13,120,500
2026-03-30	6.480	6.570	6.240	6.430	6.430	18,305,301
2026-03-27	6.480	6.650	6.400	6.570	6.570	13,521,700
2026-03-26	6.530	6.650	6.440	6.550	6.550	17,234,090
2026-03-25	6.440	6.700	6.400	6.560	6.560	23,638,689
2026-03-24	6.090	6.450	5.950	6.440	6.440	26,031,510
2026-03-23	6.020	6.290	5.850	5.970	5.970	35,549,809
2026-03-20	6.120	6.260	5.960	6.130	6.130	23,666,900
2026-03-19	6.500	6.520	5.950	6.010	6.010	26,653,100
2026-03-18	6.500	6.600	6.360	6.480	6.480	25,323,301
2026-03-17	6.640	6.890	6.520	6.540	6.540	32,881,609
2026-03-16	6.560	6.700	6.470	6.630	6.630	40,151,699
2026-03-13	6.600	6.840	6.400	6.690	6.690	56,507,527
2026-03-12	6.060	6.610	6.010	6.430	6.430	54,847,141
2026-03-11	5.930	6.050	5.870	6.010	6.010	18,952,039
2026-03-10	5.840	5.970	5.780	5.920	5.920	17,551,990
2026-03-09	5.730	5.970	5.730	5.790	5.790	17,331,699
2026-03-06	5.520	5.810	5.490	5.800	5.800	17,081,600
2026-03-05	5.560	5.630	5.370	5.530	5.530	16,409,840
2026-03-04	5.410	5.570	5.330	5.480	5.480	17,427,900
2026-03-03	5.640	5.660	5.460	5.480	5.480	18,510,699
2026-03-02	5.800	5.800	5.560	5.640	5.640	22,402,900
2026-02-27	5.810	5.980	5.720	5.850	5.850	16,433,000
2026-02-26	5.900	5.980	5.790	5.800	5.800	19,004,000
2026-02-25	5.800	5.900	5.740	5.850	5.850	24,592,600
2026-02-24	5.820	5.870	5.590	5.680	5.680	24,900,260
2026-02-13	5.800	6.000	5.650	5.820	5.820	30,451,400
2026-02-12	5.840	5.950	5.620	5.740	5.740	41,439,301
2026-02-11	5.490	5.840	5.490	5.600	5.600	40,636,602
2026-02-10	5.410	5.450	5.350	5.410	5.410	11,599,760
2026-02-09	5.400	5.450	5.350	5.380	5.380	11,625,090
2026-02-06	5.290	5.420	5.240	5.340	5.340	13,338,500
2026-02-05	5.300	5.390	5.260	5.300	5.300	9,724,672
2026-02-04	5.240	5.340	5.170	5.320	5.320	13,582,890
2026-02-03	5.140	5.260	5.090	5.220	5.220	21,425,660
2026-02-02	4.990	5.210	4.980	5.050	5.050	21,774,000
2026-01-30	5.150	5.250	5.080	5.250	5.250	13,009,600
2026-01-29	5.160	5.250	5.070	5.150	5.150	12,061,130
2026-01-28	5.200	5.280	5.170	5.200	5.200	11,585,000
2026-01-27	5.280	5.280	5.090	5.230	5.230	15,073,300
2026-01-26	5.350	5.440	5.210	5.300	5.300	14,372,390
2026-01-23	5.330	5.390	5.280	5.350	5.350	9,956,800
2026-01-22	5.200	5.350	5.170	5.350	5.350	13,011,160
2026-01-21	5.120	5.240	5.070	5.200	5.200	12,870,900

← NewerPage 3 of 5 · 243 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.