Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.270 | 5.300 | 5.200 | 5.210 | 5.210 | 6,353,100 |
| 2025-10-23 | 5.240 | 5.290 | 5.200 | 5.260 | 5.260 | 6,243,063 |
| 2025-10-22 | 5.240 | 5.270 | 5.220 | 5.260 | 5.260 | 5,760,801 |
| 2025-10-21 | 5.150 | 5.250 | 5.120 | 5.240 | 5.240 | 7,351,301 |
| 2025-10-20 | 5.120 | 5.140 | 5.070 | 5.140 | 5.140 | 5,311,900 |
| 2025-10-17 | 5.090 | 5.170 | 5.060 | 5.070 | 5.070 | 5,981,416 |
| 2025-10-16 | 5.150 | 5.160 | 5.050 | 5.110 | 5.110 | 5,274,100 |
| 2025-10-15 | 5.130 | 5.200 | 5.120 | 5.140 | 5.140 | 6,372,798 |
| 2025-10-14 | 5.130 | 5.170 | 5.090 | 5.110 | 5.110 | 6,936,600 |
| 2025-10-13 | 4.980 | 5.120 | 4.880 | 5.110 | 5.110 | 7,675,193 |
| 2025-10-10 | 5.050 | 5.150 | 5.020 | 5.120 | 5.120 | 8,241,700 |
| 2025-10-09 | 5.060 | 5.120 | 5.000 | 5.070 | 5.070 | 6,286,951 |
| 2025-09-30 | 5.060 | 5.120 | 5.020 | 5.040 | 5.040 | 4,993,909 |
| 2025-09-29 | 4.970 | 5.070 | 4.870 | 5.070 | 5.070 | 7,293,502 |
| 2025-09-26 | 4.950 | 5.020 | 4.900 | 4.960 | 4.960 | 6,304,906 |
| 2025-09-25 | 5.000 | 5.030 | 4.930 | 4.950 | 4.950 | 6,560,000 |
| 2025-09-24 | 4.840 | 5.010 | 4.810 | 4.990 | 4.990 | 7,923,223 |
| 2025-09-23 | 4.930 | 4.940 | 4.700 | 4.870 | 4.870 | 10,442,347 |
| 2025-09-22 | 5.050 | 5.080 | 4.920 | 4.940 | 4.940 | 8,560,691 |
| 2025-09-19 | 5.120 | 5.150 | 5.030 | 5.060 | 5.060 | 7,699,900 |
| 2025-09-18 | 5.240 | 5.240 | 5.080 | 5.110 | 5.110 | 8,127,000 |
| 2025-09-17 | 5.270 | 5.270 | 5.210 | 5.230 | 5.230 | 7,389,900 |
| 2025-09-16 | 5.240 | 5.270 | 5.200 | 5.270 | 5.270 | 6,869,791 |
| 2025-09-15 | 5.260 | 5.270 | 5.200 | 5.240 | 5.240 | 4,526,500 |
| 2025-09-12 | 5.280 | 5.290 | 5.200 | 5.250 | 5.250 | 5,754,200 |
| 2025-09-11 | 5.270 | 5.280 | 5.190 | 5.280 | 5.280 | 5,978,400 |
| 2025-09-10 | 5.270 | 5.300 | 5.230 | 5.280 | 5.280 | 5,503,879 |
| 2025-09-09 | 5.250 | 5.300 | 5.210 | 5.270 | 5.270 | 8,059,600 |
| 2025-09-08 | 5.190 | 5.260 | 5.140 | 5.260 | 5.260 | 7,215,000 |
| 2025-09-05 | 5.150 | 5.200 | 5.080 | 5.190 | 5.190 | 5,929,300 |
| 2025-09-04 | 5.090 | 5.190 | 5.050 | 5.130 | 5.130 | 8,908,500 |
| 2025-09-03 | 5.160 | 5.170 | 5.030 | 5.070 | 5.070 | 7,336,466 |
| 2025-09-02 | 5.190 | 5.200 | 5.010 | 5.160 | 5.160 | 13,302,614 |
| 2025-09-01 | 5.120 | 5.220 | 5.120 | 5.200 | 5.200 | 8,448,572 |
| 2025-08-29 | 5.240 | 5.240 | 5.130 | 5.140 | 5.140 | 8,935,500 |
| 2025-08-28 | 5.270 | 5.330 | 5.020 | 5.250 | 5.250 | 15,845,300 |
| 2025-08-27 | 5.470 | 5.490 | 5.290 | 5.300 | 5.300 | 18,257,625 |
| 2025-08-26 | 5.430 | 5.510 | 5.400 | 5.500 | 5.500 | 11,301,367 |
| 2025-08-25 | 5.460 | 5.480 | 5.400 | 5.440 | 5.440 | 10,477,700 |
| 2025-08-22 | 5.480 | 5.490 | 5.400 | 5.460 | 5.460 | 9,134,378 |
| 2025-08-21 | 5.470 | 5.490 | 5.420 | 5.470 | 5.470 | 8,903,677 |
| 2025-08-20 | 5.420 | 5.450 | 5.390 | 5.450 | 5.450 | 7,200,300 |
| 2025-08-19 | 5.310 | 5.450 | 5.280 | 5.430 | 5.430 | 12,147,201 |
| 2025-08-18 | 5.320 | 5.380 | 5.300 | 5.330 | 5.330 | 9,228,200 |
| 2025-08-15 | 5.250 | 5.330 | 5.230 | 5.300 | 5.300 | 7,603,100 |
| 2025-08-14 | 5.410 | 5.430 | 5.250 | 5.260 | 5.260 | 12,435,128 |
| 2025-08-13 | 5.450 | 5.470 | 5.390 | 5.410 | 5.410 | 8,197,000 |
| 2025-08-12 | 5.510 | 5.510 | 5.420 | 5.440 | 5.440 | 9,157,400 |
| 2025-08-11 | 5.440 | 5.500 | 5.420 | 5.490 | 5.490 | 12,143,652 |
| 2025-08-08 | 5.380 | 5.440 | 5.340 | 5.430 | 5.430 | 10,503,000 |
| 2025-08-07 | 5.390 | 5.440 | 5.370 | 5.390 | 5.390 | 10,594,200 |
| 2025-08-06 | 5.400 | 5.480 | 5.380 | 5.390 | 5.390 | 15,193,862 |
| 2025-08-05 | 5.340 | 5.430 | 5.330 | 5.400 | 5.400 | 11,539,952 |
| 2025-08-04 | 5.270 | 5.340 | 5.220 | 5.340 | 5.340 | 12,966,827 |
| 2025-08-01 | 5.330 | 5.390 | 5.310 | 5.370 | 5.370 | 12,318,214 |
| 2025-07-31 | 5.430 | 5.460 | 5.290 | 5.300 | 5.300 | 15,694,801 |
| 2025-07-30 | 5.480 | 5.520 | 5.400 | 5.440 | 5.440 | 17,317,388 |
| 2025-07-29 | 5.540 | 5.540 | 5.390 | 5.470 | 5.470 | 22,317,627 |
| 2025-07-28 | 5.560 | 5.560 | 5.470 | 5.530 | 5.530 | 22,144,202 |
| 2025-07-25 | 5.700 | 5.730 | 5.560 | 5.560 | 5.560 | 34,267,355 |
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.