Shanxi Tond Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.170 | 5.230 | 5.010 | 5.030 | 5.030 | 7,661,500 |
| 2024-10-28 | 5.120 | 5.250 | 5.080 | 5.250 | 5.250 | 6,720,631 |
| 2024-10-25 | 4.970 | 5.110 | 4.950 | 5.100 | 5.100 | 6,018,404 |
| 2024-10-24 | 4.980 | 5.000 | 4.920 | 4.970 | 4.970 | 3,382,700 |
| 2024-10-23 | 4.950 | 5.040 | 4.940 | 4.990 | 4.990 | 5,640,306 |
| 2024-10-22 | 4.880 | 4.950 | 4.860 | 4.950 | 4.950 | 4,709,604 |
| 2024-10-21 | 4.890 | 4.910 | 4.810 | 4.860 | 4.860 | 5,885,800 |
| 2024-10-18 | 4.810 | 4.960 | 4.800 | 4.890 | 4.890 | 5,168,632 |
| 2024-10-17 | 4.970 | 5.010 | 4.830 | 4.860 | 4.860 | 3,496,646 |
| 2024-10-16 | 4.860 | 4.980 | 4.850 | 4.960 | 4.960 | 2,954,300 |
| 2024-10-15 | 5.010 | 5.040 | 4.920 | 4.920 | 4.920 | 3,164,300 |
| 2024-10-14 | 4.900 | 5.020 | 4.850 | 5.000 | 5.000 | 4,861,400 |
| 2024-10-11 | 5.090 | 5.090 | 4.850 | 4.890 | 4.890 | 5,616,268 |
| 2024-10-10 | 5.180 | 5.250 | 5.090 | 5.090 | 5.090 | 7,447,471 |
| 2024-10-09 | 5.340 | 5.390 | 5.060 | 5.130 | 5.130 | 10,961,727 |
| 2024-10-08 | 5.650 | 5.680 | 5.210 | 5.390 | 5.390 | 15,718,141 |
| 2024-09-30 | 4.880 | 5.170 | 4.830 | 5.170 | 5.170 | 13,674,694 |
| 2024-09-27 | 4.560 | 4.750 | 4.510 | 4.700 | 4.700 | 6,498,964 |
| 2024-09-26 | 4.330 | 4.490 | 4.330 | 4.490 | 4.490 | 3,282,720 |
| 2024-09-25 | 4.310 | 4.450 | 4.310 | 4.370 | 4.370 | 3,859,600 |
| 2024-09-24 | 4.210 | 4.300 | 4.170 | 4.300 | 4.300 | 3,893,220 |
| 2024-09-23 | 4.180 | 4.220 | 4.140 | 4.190 | 4.190 | 1,272,600 |
| 2024-09-20 | 4.210 | 4.220 | 4.150 | 4.180 | 4.180 | 1,793,200 |
| 2024-09-19 | 4.060 | 4.200 | 4.050 | 4.200 | 4.200 | 2,990,515 |
| 2024-09-18 | 4.100 | 4.100 | 3.950 | 4.040 | 4.040 | 2,229,700 |
| 2024-09-13 | 4.150 | 4.150 | 4.070 | 4.080 | 4.080 | 1,893,100 |
| 2024-09-12 | 4.130 | 4.200 | 4.120 | 4.130 | 4.130 | 1,938,500 |
| 2024-09-11 | 4.210 | 4.220 | 4.110 | 4.130 | 4.130 | 1,718,200 |
| 2024-09-10 | 4.210 | 4.220 | 4.100 | 4.210 | 4.210 | 2,291,496 |
| 2024-09-09 | 4.180 | 4.230 | 4.140 | 4.190 | 4.190 | 1,284,701 |
| 2024-09-06 | 4.290 | 4.290 | 4.190 | 4.200 | 4.200 | 2,173,100 |
| 2024-09-05 | 4.260 | 4.300 | 4.230 | 4.290 | 4.290 | 2,120,555 |
| 2024-09-04 | 4.260 | 4.330 | 4.250 | 4.270 | 4.270 | 2,782,600 |
| 2024-09-03 | 4.270 | 4.320 | 4.250 | 4.270 | 4.270 | 1,636,900 |
| 2024-09-02 | 4.290 | 4.340 | 4.250 | 4.250 | 4.250 | 2,664,800 |
| 2024-08-30 | 4.260 | 4.360 | 4.210 | 4.300 | 4.300 | 3,048,266 |
| 2024-08-29 | 4.190 | 4.280 | 4.160 | 4.260 | 4.260 | 2,044,300 |
| 2024-08-28 | 4.150 | 4.250 | 4.110 | 4.190 | 4.190 | 2,252,363 |
| 2024-08-27 | 4.190 | 4.220 | 4.120 | 4.140 | 4.140 | 2,437,009 |
| 2024-08-26 | 4.050 | 4.220 | 4.040 | 4.200 | 4.200 | 3,858,512 |
| 2024-08-23 | 4.170 | 4.190 | 4.050 | 4.090 | 4.090 | 3,787,910 |
| 2024-08-22 | 4.280 | 4.290 | 4.160 | 4.170 | 4.170 | 2,677,300 |
| 2024-08-21 | 4.270 | 4.300 | 4.250 | 4.280 | 4.280 | 1,972,930 |
| 2024-08-20 | 4.380 | 4.410 | 4.260 | 4.270 | 4.270 | 3,181,193 |
| 2024-08-19 | 4.390 | 4.420 | 4.350 | 4.370 | 4.370 | 2,229,300 |
| 2024-08-16 | 4.440 | 4.490 | 4.370 | 4.390 | 4.390 | 4,058,366 |
| 2024-08-15 | 4.420 | 4.470 | 4.330 | 4.440 | 4.440 | 5,520,001 |
| 2024-08-14 | 4.360 | 4.570 | 4.360 | 4.450 | 4.450 | 8,209,060 |
| 2024-08-13 | 4.220 | 4.380 | 4.200 | 4.360 | 4.360 | 12,148,922 |
| 2024-08-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,211,700 |
| 2024-08-09 | 4.960 | 4.980 | 4.930 | 4.940 | 4.940 | 1,800,700 |
| 2024-08-08 | 4.900 | 4.960 | 4.840 | 4.940 | 4.940 | 2,231,900 |
| 2024-08-07 | 4.860 | 4.940 | 4.810 | 4.910 | 4.910 | 2,808,600 |
| 2024-08-06 | 4.800 | 4.860 | 4.750 | 4.860 | 4.860 | 2,602,300 |
| 2024-08-05 | 4.770 | 4.870 | 4.730 | 4.750 | 4.750 | 2,381,848 |
| 2024-08-02 | 4.850 | 4.890 | 4.810 | 4.820 | 4.820 | 2,239,637 |
| 2024-08-01 | 4.880 | 4.920 | 4.860 | 4.890 | 4.890 | 2,333,383 |
| 2024-07-31 | 4.760 | 4.880 | 4.730 | 4.870 | 4.870 | 2,654,300 |
| 2024-07-30 | 4.740 | 4.780 | 4.700 | 4.760 | 4.760 | 1,052,300 |
| 2024-07-29 | 4.750 | 4.770 | 4.710 | 4.730 | 4.730 | 1,079,184 |
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.