Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.780 | 9.790 | 9.470 | 9.730 | 9.200 | 45,290,521 |
| 2021-11-08 | 9.460 | 9.870 | 9.300 | 9.720 | 9.191 | 58,218,349 |
| 2021-11-05 | 10.100 | 10.130 | 9.400 | 9.410 | 8.897 | 78,866,446 |
| 2021-11-04 | 10.690 | 10.710 | 10.010 | 10.080 | 9.531 | 67,960,835 |
| 2021-11-03 | 10.660 | 10.700 | 10.290 | 10.490 | 9.919 | 39,719,576 |
| 2021-11-02 | 11.260 | 11.320 | 10.400 | 10.610 | 10.032 | 75,017,869 |
| 2021-11-01 | 11.200 | 11.560 | 11.070 | 11.260 | 10.647 | 56,606,666 |
| 2021-10-29 | 11.660 | 11.750 | 11.070 | 11.210 | 10.599 | 64,158,934 |
| 2021-10-28 | 12.580 | 12.600 | 11.420 | 11.530 | 10.902 | 88,315,391 |
| 2021-10-27 | 12.420 | 12.660 | 12.180 | 12.450 | 11.772 | 49,596,091 |
| 2021-10-26 | 12.500 | 12.740 | 12.390 | 12.470 | 11.791 | 66,236,984 |
| 2021-10-25 | 12.110 | 12.440 | 11.950 | 11.990 | 11.337 | 50,844,594 |
| 2021-10-22 | 12.170 | 12.580 | 11.910 | 12.150 | 11.488 | 67,352,938 |
| 2021-10-21 | 11.310 | 12.340 | 11.250 | 12.180 | 11.517 | 82,186,391 |
| 2021-10-20 | 11.180 | 11.430 | 10.880 | 11.240 | 10.628 | 47,462,250 |
| 2021-10-19 | 10.880 | 11.410 | 10.750 | 11.280 | 10.666 | 61,046,545 |
| 2021-10-18 | 10.720 | 11.040 | 10.610 | 10.880 | 10.287 | 41,135,856 |
| 2021-10-15 | 10.910 | 11.150 | 10.660 | 10.760 | 10.174 | 48,451,469 |
| 2021-10-14 | 10.740 | 11.050 | 10.520 | 10.750 | 10.164 | 38,729,722 |
← NewerPage 21 of 21 · 1,219 trading days
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.