Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.090 | 5.140 | 5.050 | 5.110 | 5.110 | 9,672,300 |
| 2026-01-19 | 4.930 | 5.100 | 4.920 | 5.090 | 5.090 | 12,556,800 |
| 2026-01-16 | 5.100 | 5.120 | 4.930 | 4.960 | 4.960 | 11,770,486 |
| 2026-01-15 | 4.890 | 5.350 | 4.890 | 5.030 | 5.030 | 17,364,002 |
| 2026-01-14 | 4.980 | 5.000 | 4.860 | 4.920 | 4.920 | 12,053,400 |
| 2026-01-13 | 4.980 | 5.030 | 4.920 | 4.980 | 4.980 | 12,377,200 |
| 2026-01-12 | 4.970 | 5.030 | 4.930 | 4.970 | 4.970 | 9,175,121 |
| 2026-01-09 | 5.000 | 5.040 | 4.930 | 4.960 | 4.960 | 11,926,196 |
| 2026-01-08 | 4.830 | 5.010 | 4.780 | 5.000 | 5.000 | 13,704,500 |
| 2026-01-07 | 4.890 | 4.930 | 4.800 | 4.820 | 4.820 | 10,589,600 |
| 2026-01-06 | 4.800 | 4.930 | 4.780 | 4.890 | 4.890 | 14,872,900 |
| 2026-01-05 | 4.840 | 4.870 | 4.780 | 4.790 | 4.790 | 12,885,800 |
| 2025-12-31 | 4.880 | 4.910 | 4.730 | 4.840 | 4.840 | 8,258,000 |
| 2025-12-30 | 4.940 | 4.950 | 4.780 | 4.880 | 4.880 | 10,748,600 |
| 2025-12-29 | 4.920 | 4.970 | 4.850 | 4.940 | 4.940 | 12,234,500 |
| 2025-12-26 | 4.930 | 5.020 | 4.900 | 4.910 | 4.910 | 9,872,800 |
| 2025-12-25 | 4.940 | 4.980 | 4.900 | 4.940 | 4.940 | 8,091,300 |
| 2025-12-24 | 4.890 | 4.980 | 4.820 | 4.930 | 4.930 | 9,324,000 |
| 2025-12-23 | 5.010 | 5.050 | 4.790 | 4.890 | 4.890 | 16,904,522 |
| 2025-12-22 | 5.110 | 5.220 | 5.010 | 5.050 | 5.050 | 19,005,648 |
| 2025-12-19 | 4.820 | 5.030 | 4.800 | 4.990 | 4.990 | 11,088,200 |
| 2025-12-18 | 4.720 | 4.890 | 4.690 | 4.820 | 4.820 | 9,593,300 |
| 2025-12-17 | 4.700 | 4.740 | 4.540 | 4.720 | 4.720 | 9,624,280 |
| 2025-12-16 | 4.790 | 4.820 | 4.660 | 4.690 | 4.690 | 9,388,000 |
| 2025-12-15 | 4.680 | 4.890 | 4.610 | 4.790 | 4.790 | 12,441,540 |
| 2025-12-12 | 4.820 | 4.870 | 4.680 | 4.690 | 4.690 | 12,090,600 |
| 2025-12-11 | 5.020 | 5.030 | 4.790 | 4.810 | 4.810 | 13,585,200 |
| 2025-12-10 | 5.110 | 5.140 | 4.990 | 5.000 | 5.000 | 10,310,200 |
| 2025-12-09 | 5.230 | 5.230 | 5.080 | 5.110 | 5.110 | 7,389,101 |
| 2025-12-08 | 5.170 | 5.260 | 5.140 | 5.200 | 5.200 | 9,282,100 |
| 2025-12-05 | 5.050 | 5.200 | 4.980 | 5.170 | 5.170 | 8,830,500 |
| 2025-12-04 | 5.210 | 5.220 | 5.030 | 5.050 | 5.050 | 8,185,300 |
| 2025-12-03 | 5.240 | 5.260 | 5.150 | 5.200 | 5.200 | 7,332,068 |
| 2025-12-02 | 5.270 | 5.280 | 5.150 | 5.260 | 5.260 | 8,471,000 |
| 2025-12-01 | 5.290 | 5.390 | 5.220 | 5.270 | 5.270 | 8,392,185 |
| 2025-11-28 | 5.200 | 5.310 | 5.150 | 5.300 | 5.300 | 6,826,000 |
| 2025-11-27 | 5.120 | 5.240 | 5.050 | 5.220 | 5.220 | 9,378,100 |
| 2025-11-26 | 5.210 | 5.300 | 5.120 | 5.140 | 5.140 | 7,777,200 |
| 2025-11-25 | 5.120 | 5.270 | 5.080 | 5.210 | 5.210 | 11,384,100 |
| 2025-11-24 | 5.100 | 5.130 | 5.000 | 5.100 | 5.100 | 14,234,100 |
| 2025-11-21 | 5.350 | 5.420 | 5.010 | 5.030 | 5.030 | 15,648,884 |
| 2025-11-20 | 5.450 | 5.510 | 5.360 | 5.390 | 5.390 | 10,134,100 |
| 2025-11-19 | 5.530 | 5.560 | 5.370 | 5.450 | 5.450 | 11,787,100 |
| 2025-11-18 | 5.640 | 5.650 | 5.470 | 5.540 | 5.540 | 11,543,400 |
| 2025-11-17 | 5.600 | 5.660 | 5.510 | 5.630 | 5.630 | 12,239,300 |
| 2025-11-14 | 5.510 | 5.640 | 5.510 | 5.580 | 5.580 | 14,876,001 |
| 2025-11-13 | 5.480 | 5.570 | 5.470 | 5.540 | 5.540 | 13,144,900 |
| 2025-11-12 | 5.580 | 5.600 | 5.450 | 5.470 | 5.470 | 15,315,368 |
| 2025-11-11 | 5.580 | 5.630 | 5.500 | 5.580 | 5.580 | 28,900,423 |
| 2025-11-10 | 5.420 | 5.950 | 5.420 | 5.580 | 5.580 | 37,730,648 |
| 2025-11-07 | 5.390 | 5.430 | 5.350 | 5.410 | 5.410 | 8,217,259 |
| 2025-11-06 | 5.380 | 5.410 | 5.320 | 5.380 | 5.380 | 8,151,100 |
| 2025-11-05 | 5.300 | 5.400 | 5.280 | 5.370 | 5.370 | 7,490,700 |
| 2025-11-04 | 5.300 | 5.340 | 5.240 | 5.320 | 5.320 | 9,214,944 |
| 2025-11-03 | 5.220 | 5.290 | 5.190 | 5.260 | 5.260 | 8,437,549 |
| 2025-10-31 | 5.150 | 5.250 | 5.130 | 5.210 | 5.210 | 6,015,500 |
| 2025-10-30 | 5.220 | 5.250 | 5.130 | 5.150 | 5.150 | 6,323,700 |
| 2025-10-29 | 5.260 | 5.290 | 5.200 | 5.230 | 5.230 | 6,840,306 |
| 2025-10-28 | 5.230 | 5.290 | 5.180 | 5.260 | 5.260 | 6,468,779 |
| 2025-10-27 | 5.240 | 5.280 | 5.200 | 5.250 | 5.250 | 6,870,491 |
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.