Zibo Qixiang Tengda Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.600	10.070	9.560	9.960	9.417	37,194,296
2022-02-08	9.440	9.630	9.270	9.610	9.087	22,530,560
2022-02-07	9.470	9.640	9.350	9.440	8.926	20,611,579
2022-01-28	9.490	9.550	9.180	9.220	8.718	20,504,398
2022-01-27	9.630	9.710	9.370	9.380	8.869	18,187,782
2022-01-26	9.850	9.850	9.540	9.680	9.153	16,894,740
2022-01-25	9.820	10.090	9.670	9.670	9.143	29,079,556
2022-01-24	9.200	9.950	9.170	9.890	9.351	36,012,113
2022-01-21	9.710	9.830	9.490	9.510	8.992	27,240,981
2022-01-20	10.010	10.110	9.740	9.760	9.228	27,625,039
2022-01-19	10.310	10.500	9.950	10.020	9.474	35,884,914
2022-01-18	10.500	10.630	10.350	10.440	9.871	20,781,050
2022-01-17	10.370	10.590	10.270	10.550	9.975	26,526,800
2022-01-14	10.550	10.630	10.400	10.430	9.862	24,898,954
2022-01-13	10.760	10.760	10.560	10.640	10.060	25,836,957
2022-01-12	10.950	11.050	10.680	10.800	10.212	37,488,457
2022-01-11	11.140	11.200	10.900	10.980	10.382	39,349,162
2022-01-10	10.810	11.140	10.760	11.120	10.514	51,181,119
2022-01-07	10.720	10.950	10.660	10.780	10.193	38,966,534
2022-01-06	10.800	10.900	10.600	10.740	10.155	41,528,280
2022-01-05	10.460	10.950	10.450	10.810	10.221	60,636,989
2022-01-04	10.540	10.620	10.300	10.510	9.937	32,318,549
2021-12-31	10.200	10.570	10.170	10.500	9.928	41,534,429
2021-12-30	10.300	10.370	10.140	10.160	9.607	27,168,677
2021-12-29	10.290	10.550	10.220	10.280	9.720	28,251,640
2021-12-28	10.210	10.350	9.930	10.340	9.777	39,369,232
2021-12-27	10.100	10.290	10.100	10.190	9.635	20,245,987
2021-12-24	10.520	10.570	10.070	10.220	9.663	32,790,738
2021-12-23	10.500	10.550	10.430	10.510	9.937	31,159,334
2021-12-22	10.340	10.730	10.260	10.680	10.098	45,859,176
2021-12-21	10.360	10.400	10.170	10.280	9.720	29,707,878
2021-12-20	10.520	10.570	10.220	10.300	9.739	33,864,873
2021-12-17	10.720	10.790	10.500	10.520	9.947	38,138,114
2021-12-16	10.750	10.860	10.600	10.750	10.164	36,680,964
2021-12-15	10.670	11.070	10.580	10.810	10.221	53,154,461
2021-12-14	10.810	10.810	10.510	10.560	9.985	46,602,736
2021-12-13	10.420	11.030	10.270	10.820	10.231	81,750,071
2021-12-10	9.860	10.430	9.810	10.290	9.729	69,754,788
2021-12-09	9.820	9.960	9.770	9.860	9.323	29,330,122
2021-12-08	9.680	9.880	9.680	9.820	9.285	28,461,527
2021-12-07	9.750	9.930	9.470	9.610	9.087	38,215,215
2021-12-06	9.900	10.050	9.690	9.720	9.191	40,415,781
2021-12-03	10.120	10.150	9.810	9.920	9.380	38,368,769
2021-12-02	9.980	10.240	9.930	10.110	9.559	46,517,746
2021-12-01	9.910	10.040	9.750	9.970	9.427	39,199,807
2021-11-30	9.930	10.080	9.810	9.940	9.399	47,766,559
2021-11-29	9.910	10.110	9.810	9.890	9.351	50,991,080
2021-11-26	9.630	10.220	9.520	10.100	9.550	77,713,501
2021-11-25	9.440	9.680	9.320	9.570	9.049	42,126,176
2021-11-24	9.320	9.420	9.240	9.380	8.869	38,391,935
2021-11-23	9.240	9.650	9.160	9.320	8.812	70,370,885
2021-11-22	8.800	9.480	8.800	9.390	8.879	117,288,248
2021-11-19	8.640	8.640	8.640	8.640	8.169	20,842,900
2021-11-18	9.590	9.780	9.580	9.600	9.077	40,474,591
2021-11-17	9.580	9.700	9.480	9.660	9.134	29,577,590
2021-11-16	9.940	9.940	9.530	9.560	9.039	44,478,001
2021-11-15	9.880	10.050	9.720	9.940	9.399	41,346,304
2021-11-12	9.920	10.250	9.800	9.840	9.304	57,629,844
2021-11-11	9.850	9.930	9.620	9.920	9.380	50,528,286
2021-11-10	9.740	9.890	9.510	9.830	9.295	48,152,059

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-16	0.0300 CNY
2024-12-31	0.0600 CNY
2024-06-06	0.0706 CNY
2023-07-19	0.1600 CNY
2021-06-25	0.2514 CNY
2020-07-16	0.0800 CNY
2019-06-18	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.