Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.040 | 5.110 | 4.880 | 4.880 | 4.880 | 12,828,300 |
| 2025-01-21 | 5.190 | 5.500 | 5.050 | 5.110 | 5.110 | 21,238,641 |
| 2025-01-20 | 5.060 | 5.110 | 4.860 | 5.020 | 5.020 | 18,571,200 |
| 2025-01-17 | 5.200 | 5.360 | 4.980 | 5.140 | 5.140 | 23,165,600 |
| 2025-01-16 | 5.200 | 5.230 | 5.120 | 5.180 | 5.180 | 40,310,714 |
| 2025-01-15 | 5.120 | 5.620 | 5.010 | 5.410 | 5.410 | 51,430,973 |
| 2025-01-14 | 4.950 | 5.110 | 4.910 | 5.110 | 5.110 | 7,772,500 |
| 2025-01-13 | 5.140 | 5.140 | 4.800 | 4.990 | 4.990 | 7,233,100 |
| 2025-01-10 | 4.860 | 5.050 | 4.830 | 4.900 | 4.900 | 9,295,300 |
| 2025-01-09 | 4.820 | 4.930 | 4.760 | 4.860 | 4.860 | 3,456,800 |
| 2025-01-08 | 4.810 | 4.860 | 4.660 | 4.820 | 4.820 | 4,977,900 |
| 2025-01-07 | 4.680 | 4.820 | 4.680 | 4.810 | 4.810 | 3,195,300 |
| 2025-01-06 | 4.670 | 4.750 | 4.500 | 4.690 | 4.690 | 4,847,200 |
| 2025-01-03 | 4.920 | 4.930 | 4.690 | 4.700 | 4.700 | 5,699,800 |
| 2025-01-02 | 4.930 | 5.010 | 4.830 | 4.880 | 4.880 | 5,756,806 |
| 2024-12-31 | 4.980 | 5.020 | 4.860 | 4.920 | 4.920 | 4,789,800 |
| 2024-12-30 | 5.080 | 5.120 | 4.950 | 4.990 | 4.990 | 5,701,200 |
| 2024-12-27 | 4.920 | 5.200 | 4.920 | 5.110 | 5.110 | 9,326,100 |
| 2024-12-26 | 5.030 | 5.080 | 4.920 | 4.920 | 4.920 | 8,625,800 |
| 2024-12-25 | 5.250 | 5.300 | 4.920 | 5.020 | 5.020 | 18,319,901 |
| 2024-12-24 | 5.400 | 5.820 | 5.320 | 5.460 | 5.460 | 22,092,500 |
| 2024-12-23 | 5.440 | 5.450 | 5.260 | 5.290 | 5.290 | 7,362,000 |
| 2024-12-20 | 5.310 | 5.460 | 5.310 | 5.420 | 5.420 | 4,213,803 |
| 2024-12-19 | 5.330 | 5.400 | 5.230 | 5.350 | 5.350 | 5,784,702 |
| 2024-12-18 | 5.430 | 5.460 | 5.300 | 5.390 | 5.390 | 5,573,931 |
| 2024-12-17 | 5.760 | 5.760 | 5.400 | 5.430 | 5.430 | 8,786,800 |
| 2024-12-16 | 5.760 | 5.800 | 5.690 | 5.720 | 5.720 | 5,098,202 |
| 2024-12-13 | 5.800 | 5.890 | 5.730 | 5.760 | 5.760 | 7,776,051 |
| 2024-12-12 | 5.690 | 5.860 | 5.660 | 5.840 | 5.840 | 11,143,506 |
| 2024-12-11 | 5.700 | 5.720 | 5.620 | 5.680 | 5.680 | 5,972,400 |
| 2024-12-10 | 5.800 | 5.880 | 5.650 | 5.660 | 5.660 | 8,411,439 |
| 2024-12-09 | 5.650 | 5.800 | 5.650 | 5.730 | 5.730 | 8,820,313 |
| 2024-12-06 | 5.570 | 5.670 | 5.560 | 5.650 | 5.650 | 6,977,896 |
| 2024-12-05 | 5.590 | 5.620 | 5.560 | 5.590 | 5.590 | 7,433,846 |
| 2024-12-04 | 5.630 | 5.680 | 5.560 | 5.590 | 5.590 | 8,565,100 |
| 2024-12-03 | 5.690 | 5.770 | 5.630 | 5.660 | 5.660 | 10,883,838 |
| 2024-12-02 | 5.680 | 5.780 | 5.640 | 5.720 | 5.720 | 13,882,202 |
| 2024-11-29 | 5.810 | 5.840 | 5.580 | 5.600 | 5.600 | 22,102,000 |
| 2024-11-28 | 5.550 | 6.050 | 5.510 | 5.840 | 5.840 | 39,845,796 |
| 2024-11-27 | 5.480 | 5.500 | 5.330 | 5.500 | 5.500 | 6,937,302 |
| 2024-11-26 | 5.610 | 5.660 | 5.460 | 5.500 | 5.500 | 7,301,938 |
| 2024-11-25 | 5.410 | 5.630 | 5.410 | 5.600 | 5.600 | 11,877,201 |
| 2024-11-22 | 5.500 | 5.710 | 5.430 | 5.450 | 5.450 | 14,299,939 |
| 2024-11-21 | 5.390 | 5.640 | 5.370 | 5.510 | 5.510 | 14,050,931 |
| 2024-11-20 | 5.190 | 5.510 | 5.150 | 5.390 | 5.390 | 12,210,640 |
| 2024-11-19 | 5.030 | 5.170 | 5.030 | 5.160 | 5.160 | 5,478,414 |
| 2024-11-18 | 5.070 | 5.170 | 5.010 | 5.060 | 5.060 | 6,319,369 |
| 2024-11-15 | 5.150 | 5.220 | 5.050 | 5.070 | 5.070 | 4,960,667 |
| 2024-11-14 | 5.260 | 5.280 | 5.130 | 5.150 | 5.150 | 5,262,200 |
| 2024-11-13 | 5.240 | 5.310 | 5.170 | 5.260 | 5.260 | 5,694,323 |
| 2024-11-12 | 5.250 | 5.350 | 5.220 | 5.260 | 5.260 | 8,302,453 |
| 2024-11-11 | 5.220 | 5.260 | 5.150 | 5.250 | 5.250 | 6,818,392 |
| 2024-11-08 | 5.300 | 5.350 | 5.190 | 5.230 | 5.230 | 8,839,800 |
| 2024-11-07 | 5.100 | 5.270 | 5.060 | 5.250 | 5.250 | 7,598,648 |
| 2024-11-06 | 5.100 | 5.150 | 5.050 | 5.120 | 5.120 | 7,887,421 |
| 2024-11-05 | 5.010 | 5.100 | 5.000 | 5.070 | 5.070 | 8,041,596 |
| 2024-11-04 | 5.000 | 5.040 | 4.950 | 5.020 | 5.020 | 5,375,293 |
| 2024-11-01 | 5.120 | 5.160 | 5.010 | 5.010 | 5.010 | 6,239,190 |
| 2024-10-31 | 5.020 | 5.130 | 5.020 | 5.120 | 5.120 | 5,163,283 |
| 2024-10-30 | 5.030 | 5.080 | 4.970 | 5.030 | 5.030 | 4,402,228 |
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.