Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.660 | 5.770 | 5.600 | 5.720 | 5.720 | 50,874,163 |
| 2025-07-23 | 6.310 | 6.410 | 5.780 | 5.780 | 5.780 | 81,337,229 |
| 2025-07-22 | 6.020 | 6.420 | 6.000 | 6.420 | 6.420 | 87,598,449 |
| 2025-07-21 | 5.580 | 5.840 | 5.550 | 5.840 | 5.840 | 41,880,854 |
| 2025-07-18 | 5.340 | 5.350 | 5.280 | 5.310 | 5.310 | 6,953,700 |
| 2025-07-17 | 5.360 | 5.380 | 5.310 | 5.320 | 5.320 | 5,817,000 |
| 2025-07-16 | 5.300 | 5.370 | 5.280 | 5.350 | 5.350 | 6,540,300 |
| 2025-07-15 | 5.450 | 5.480 | 5.200 | 5.290 | 5.290 | 11,261,700 |
| 2025-07-14 | 5.480 | 5.500 | 5.370 | 5.470 | 5.470 | 10,834,300 |
| 2025-07-11 | 5.520 | 5.550 | 5.430 | 5.450 | 5.450 | 9,563,700 |
| 2025-07-10 | 5.490 | 5.530 | 5.440 | 5.510 | 5.510 | 6,089,500 |
| 2025-07-09 | 5.510 | 5.530 | 5.440 | 5.470 | 5.470 | 5,369,300 |
| 2025-07-08 | 5.480 | 5.510 | 5.410 | 5.480 | 5.480 | 6,019,300 |
| 2025-07-07 | 5.360 | 5.480 | 5.320 | 5.480 | 5.480 | 6,780,387 |
| 2025-07-04 | 5.440 | 5.460 | 5.340 | 5.360 | 5.360 | 6,980,268 |
| 2025-07-03 | 5.420 | 5.510 | 5.370 | 5.440 | 5.440 | 8,629,200 |
| 2025-07-02 | 5.430 | 5.460 | 5.370 | 5.420 | 5.420 | 5,652,200 |
| 2025-07-01 | 5.370 | 5.460 | 5.330 | 5.450 | 5.450 | 11,449,168 |
| 2025-06-30 | 5.370 | 5.380 | 5.310 | 5.370 | 5.370 | 8,019,868 |
| 2025-06-27 | 5.310 | 5.350 | 5.290 | 5.340 | 5.340 | 5,141,300 |
| 2025-06-26 | 5.340 | 5.390 | 5.270 | 5.280 | 5.280 | 5,253,900 |
| 2025-06-25 | 5.380 | 5.390 | 5.260 | 5.340 | 5.340 | 10,495,800 |
| 2025-06-24 | 5.250 | 5.390 | 5.190 | 5.330 | 5.330 | 15,068,859 |
| 2025-06-23 | 4.920 | 5.350 | 4.920 | 5.190 | 5.190 | 10,429,400 |
| 2025-06-20 | 5.030 | 5.080 | 4.980 | 5.020 | 5.020 | 5,029,800 |
| 2025-06-19 | 5.120 | 5.140 | 4.970 | 5.030 | 5.030 | 9,005,493 |
| 2025-06-18 | 5.240 | 5.290 | 5.120 | 5.150 | 5.150 | 7,464,300 |
| 2025-06-17 | 5.320 | 5.350 | 5.230 | 5.290 | 5.290 | 5,724,400 |
| 2025-06-16 | 5.250 | 5.420 | 5.220 | 5.260 | 5.260 | 11,108,600 |
| 2025-06-13 | 5.270 | 5.330 | 5.170 | 5.310 | 5.310 | 10,334,549 |
| 2025-06-12 | 5.260 | 5.280 | 5.190 | 5.260 | 5.260 | 5,551,349 |
| 2025-06-11 | 5.270 | 5.310 | 5.230 | 5.250 | 5.250 | 6,367,049 |
| 2025-06-10 | 5.330 | 5.360 | 5.190 | 5.280 | 5.280 | 7,959,796 |
| 2025-06-09 | 5.340 | 5.370 | 5.230 | 5.310 | 5.310 | 8,085,000 |
| 2025-06-06 | 5.300 | 5.350 | 5.250 | 5.280 | 5.280 | 10,990,300 |
| 2025-06-05 | 5.320 | 5.350 | 5.170 | 5.210 | 5.210 | 15,573,200 |
| 2025-06-04 | 5.110 | 5.600 | 5.110 | 5.330 | 5.330 | 28,077,900 |
| 2025-06-03 | 5.020 | 5.150 | 5.020 | 5.120 | 5.120 | 6,701,900 |
| 2025-05-30 | 5.110 | 5.150 | 5.040 | 5.070 | 5.070 | 6,544,700 |
| 2025-05-29 | 5.030 | 5.120 | 5.010 | 5.090 | 5.090 | 6,910,200 |
| 2025-05-28 | 5.110 | 5.130 | 5.020 | 5.040 | 5.040 | 7,092,300 |
| 2025-05-27 | 5.060 | 5.140 | 5.020 | 5.090 | 5.090 | 16,205,000 |
| 2025-05-26 | 4.980 | 5.390 | 4.960 | 5.160 | 5.160 | 17,510,400 |
| 2025-05-23 | 5.080 | 5.080 | 4.970 | 4.980 | 4.980 | 7,482,300 |
| 2025-05-22 | 5.070 | 5.130 | 4.980 | 5.010 | 5.010 | 6,000,300 |
| 2025-05-21 | 5.130 | 5.280 | 5.080 | 5.080 | 5.080 | 9,498,231 |
| 2025-05-20 | 5.100 | 5.130 | 5.050 | 5.120 | 5.120 | 4,208,132 |
| 2025-05-19 | 5.030 | 5.120 | 4.990 | 5.090 | 5.090 | 6,478,901 |
| 2025-05-16 | 4.950 | 5.060 | 4.940 | 5.020 | 5.020 | 6,924,794 |
| 2025-05-15 | 4.950 | 5.020 | 4.900 | 4.960 | 4.960 | 5,172,000 |
| 2025-05-14 | 4.960 | 4.990 | 4.900 | 4.940 | 4.940 | 5,226,104 |
| 2025-05-13 | 4.990 | 5.050 | 4.940 | 4.970 | 4.970 | 4,544,650 |
| 2025-05-12 | 5.000 | 5.060 | 4.960 | 4.970 | 4.970 | 4,677,500 |
| 2025-05-09 | 5.080 | 5.080 | 4.970 | 4.980 | 4.980 | 5,376,000 |
| 2025-05-08 | 4.950 | 5.060 | 4.890 | 5.030 | 5.030 | 6,256,600 |
| 2025-05-07 | 4.900 | 4.970 | 4.850 | 4.950 | 4.950 | 6,592,100 |
| 2025-05-06 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 6,051,700 |
| 2025-04-30 | 4.670 | 4.760 | 4.650 | 4.690 | 4.690 | 5,792,521 |
| 2025-04-29 | 4.510 | 4.710 | 4.500 | 4.650 | 4.650 | 6,826,793 |
| 2025-04-28 | 4.670 | 4.680 | 4.570 | 4.620 | 4.620 | 5,672,300 |
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.