Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.710 | 4.730 | 4.660 | 4.690 | 4.690 | 4,312,500 |
| 2025-04-24 | 4.750 | 4.770 | 4.650 | 4.700 | 4.700 | 3,989,600 |
| 2025-04-23 | 4.730 | 4.750 | 4.700 | 4.710 | 4.710 | 2,863,500 |
| 2025-04-22 | 4.710 | 4.750 | 4.670 | 4.690 | 4.690 | 3,176,500 |
| 2025-04-21 | 4.600 | 4.700 | 4.590 | 4.680 | 4.680 | 3,630,700 |
| 2025-04-18 | 4.630 | 4.680 | 4.570 | 4.630 | 4.630 | 3,566,000 |
| 2025-04-17 | 4.560 | 4.670 | 4.540 | 4.640 | 4.640 | 4,504,700 |
| 2025-04-16 | 4.640 | 4.680 | 4.510 | 4.560 | 4.560 | 4,661,751 |
| 2025-04-15 | 4.660 | 4.700 | 4.600 | 4.690 | 4.690 | 5,776,162 |
| 2025-04-14 | 4.610 | 4.690 | 4.610 | 4.640 | 4.640 | 5,152,400 |
| 2025-04-11 | 4.480 | 4.700 | 4.460 | 4.570 | 4.570 | 7,482,856 |
| 2025-04-10 | 4.460 | 4.590 | 4.430 | 4.520 | 4.520 | 7,387,562 |
| 2025-04-09 | 4.290 | 4.430 | 4.000 | 4.380 | 4.380 | 10,564,700 |
| 2025-04-08 | 4.450 | 4.580 | 4.230 | 4.310 | 4.310 | 13,215,962 |
| 2025-04-07 | 4.680 | 4.740 | 4.600 | 4.600 | 4.600 | 7,106,300 |
| 2025-04-03 | 5.090 | 5.130 | 5.040 | 5.110 | 5.110 | 5,256,868 |
| 2025-04-02 | 5.110 | 5.200 | 5.080 | 5.100 | 5.100 | 3,881,300 |
| 2025-04-01 | 5.010 | 5.160 | 5.010 | 5.130 | 5.130 | 6,025,900 |
| 2025-03-31 | 5.170 | 5.180 | 4.960 | 5.000 | 5.000 | 9,551,493 |
| 2025-03-28 | 5.380 | 5.400 | 5.170 | 5.180 | 5.180 | 11,649,496 |
| 2025-03-27 | 5.370 | 5.570 | 5.300 | 5.410 | 5.410 | 15,918,402 |
| 2025-03-26 | 5.230 | 5.380 | 5.210 | 5.360 | 5.360 | 9,525,351 |
| 2025-03-25 | 5.110 | 5.290 | 5.070 | 5.240 | 5.240 | 7,837,953 |
| 2025-03-24 | 5.240 | 5.270 | 5.020 | 5.110 | 5.110 | 9,664,803 |
| 2025-03-21 | 5.320 | 5.380 | 5.230 | 5.270 | 5.270 | 7,701,700 |
| 2025-03-20 | 5.320 | 5.420 | 5.290 | 5.330 | 5.330 | 7,315,451 |
| 2025-03-19 | 5.340 | 5.400 | 5.290 | 5.320 | 5.320 | 7,383,919 |
| 2025-03-18 | 5.380 | 5.390 | 5.320 | 5.360 | 5.360 | 4,902,850 |
| 2025-03-17 | 5.280 | 5.380 | 5.270 | 5.380 | 5.380 | 7,563,400 |
| 2025-03-14 | 5.220 | 5.290 | 5.180 | 5.290 | 5.290 | 7,755,829 |
| 2025-03-13 | 5.230 | 5.260 | 5.110 | 5.210 | 5.210 | 6,629,919 |
| 2025-03-12 | 5.210 | 5.290 | 5.170 | 5.240 | 5.240 | 7,747,423 |
| 2025-03-11 | 5.160 | 5.220 | 5.130 | 5.220 | 5.220 | 4,526,144 |
| 2025-03-10 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 5,891,200 |
| 2025-03-07 | 5.190 | 5.220 | 5.130 | 5.180 | 5.180 | 6,966,623 |
| 2025-03-06 | 5.050 | 5.250 | 5.000 | 5.170 | 5.170 | 11,430,705 |
| 2025-03-05 | 5.140 | 5.140 | 5.000 | 5.040 | 5.040 | 7,561,900 |
| 2025-03-04 | 5.120 | 5.180 | 5.080 | 5.110 | 5.110 | 9,721,262 |
| 2025-03-03 | 5.150 | 5.360 | 5.110 | 5.180 | 5.180 | 16,073,579 |
| 2025-02-28 | 5.130 | 5.140 | 5.030 | 5.040 | 5.040 | 4,438,200 |
| 2025-02-27 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 5,314,700 |
| 2025-02-26 | 5.050 | 5.110 | 5.010 | 5.090 | 5.090 | 5,494,006 |
| 2025-02-25 | 5.010 | 5.070 | 5.010 | 5.020 | 5.020 | 4,784,400 |
| 2025-02-24 | 5.010 | 5.070 | 4.990 | 5.050 | 5.050 | 5,636,900 |
| 2025-02-21 | 5.060 | 5.080 | 4.980 | 5.010 | 5.010 | 4,292,299 |
| 2025-02-20 | 5.000 | 5.070 | 4.970 | 5.050 | 5.050 | 5,576,700 |
| 2025-02-19 | 4.990 | 5.010 | 4.950 | 4.990 | 4.990 | 3,705,302 |
| 2025-02-18 | 5.090 | 5.100 | 4.950 | 4.970 | 4.970 | 7,151,296 |
| 2025-02-17 | 4.990 | 5.060 | 4.960 | 5.050 | 5.050 | 7,546,978 |
| 2025-02-14 | 4.960 | 5.010 | 4.960 | 4.970 | 4.970 | 4,030,184 |
| 2025-02-13 | 5.030 | 5.070 | 4.990 | 5.000 | 5.000 | 6,376,000 |
| 2025-02-12 | 5.070 | 5.080 | 4.990 | 5.030 | 5.030 | 4,993,400 |
| 2025-02-11 | 5.050 | 5.060 | 5.000 | 5.040 | 5.040 | 5,212,696 |
| 2025-02-10 | 4.970 | 5.030 | 4.950 | 5.030 | 5.030 | 6,454,533 |
| 2025-02-07 | 4.940 | 5.020 | 4.920 | 4.960 | 4.960 | 7,146,833 |
| 2025-02-06 | 4.890 | 4.940 | 4.860 | 4.940 | 4.940 | 6,735,116 |
| 2025-02-05 | 4.910 | 4.940 | 4.800 | 4.900 | 4.900 | 5,546,800 |
| 2025-01-27 | 4.900 | 4.940 | 4.820 | 4.860 | 4.860 | 7,570,100 |
| 2025-01-24 | 4.840 | 4.860 | 4.770 | 4.810 | 4.810 | 7,049,500 |
| 2025-01-23 | 4.980 | 5.000 | 4.860 | 4.860 | 4.860 | 9,879,200 |
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.