Shandong Tongda Island New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.010	30.600	26.920	30.370	30.370	4,590,000
2026-10-22	31.900	31.900	29.700	29.890	29.890	2,874,200
2026-10-21	31.450	32.310	31.290	31.900	31.900	2,430,800
2026-10-20	30.250	31.680	29.730	31.560	31.560	3,675,900
2026-10-19	31.490	31.490	28.700	30.280	30.280	3,980,002
2026-10-16	30.590	31.690	29.590	31.530	31.530	3,291,302
2026-10-15	29.690	30.950	29.210	30.070	30.070	2,805,500
2026-10-14	30.970	31.360	29.980	30.520	30.520	2,737,800
2026-10-13	30.640	31.780	29.800	30.960	30.960	2,750,900
2026-10-12	31.800	32.980	30.130	31.060	31.060	3,181,695
2026-10-09	30.660	32.050	28.790	31.800	31.800	6,364,437
2026-10-08	28.560	32.490	28.560	30.960	30.960	6,640,902
2026-09-30	33.030	33.350	32.020	32.280	32.280	1,591,800
2026-09-29	33.000	33.260	32.420	32.850	32.850	1,549,200
2026-09-28	34.460	35.500	32.530	33.070	33.070	2,364,100
2026-09-24	36.210	36.220	34.330	34.430	34.430	3,076,300
2026-09-23	34.500	36.820	34.500	36.210	36.210	5,109,695
2026-09-22	35.610	35.610	34.390	34.600	34.600	3,110,900
2026-09-21	35.540	36.640	33.800	35.100	35.100	4,951,000
2026-09-18	34.570	35.860	34.010	35.800	35.800	3,228,402
2026-09-17	33.510	34.950	33.510	34.340	34.340	3,069,488
2026-09-16	32.350	33.950	31.690	33.790	33.790	3,184,000
2026-09-15	31.600	32.870	31.370	32.150	32.150	2,336,700
2026-09-14	30.650	32.000	30.000	31.770	31.770	1,964,300
2026-09-11	31.000	31.320	29.720	30.800	30.800	2,040,200
2026-09-10	32.520	32.660	31.360	31.500	31.500	2,216,393
2026-09-09	32.880	34.500	32.700	32.820	32.820	2,875,500
2026-09-08	33.240	33.800	32.570	32.860	32.860	2,786,765
2026-09-07	31.640	33.690	31.500	32.990	32.990	3,316,664
2026-09-04	32.800	33.170	31.380	31.620	31.620	3,471,760
2026-09-03	34.780	35.200	32.600	32.810	32.810	4,532,972
2026-09-02	32.710	36.360	32.360	34.170	34.170	4,845,600
2026-09-01	33.820	35.000	32.800	32.880	32.880	2,824,500
2026-08-31	33.320	33.420	32.410	33.330	33.330	2,971,300
2026-08-28	32.000	34.060	31.870	33.580	33.580	4,371,801
2026-08-27	32.510	32.870	31.500	32.000	32.000	3,319,300
2026-08-26	33.580	33.580	31.820	32.690	32.690	3,658,100
2026-08-25	32.360	34.180	31.700	33.650	33.650	3,025,201
2026-08-24	34.130	36.000	32.130	32.940	32.940	2,940,900
2026-08-21	32.320	34.100	31.760	33.700	33.700	2,240,850
2026-08-20	32.570	33.100	31.930	32.610	32.610	1,978,200
2026-08-19	33.920	33.920	31.880	32.000	32.000	2,517,400
2026-08-18	34.920	35.360	33.900	34.490	34.490	2,268,400
2026-08-17	34.270	35.930	33.810	35.190	35.190	3,091,668
2026-08-14	32.780	35.500	32.730	34.480	34.480	3,969,400
2026-08-13	34.000	34.800	32.800	32.920	32.920	3,041,650
2026-08-12	33.340	34.040	33.140	33.820	33.820	2,190,800
2026-08-11	33.650	33.900	32.450	33.100	33.100	2,825,850
2026-08-10	34.600	34.650	32.530	33.230	33.230	2,919,802
2026-08-07	33.000	34.760	32.160	34.360	34.360	3,622,861
2026-08-06	31.690	33.330	31.390	32.990	32.990	3,753,991
2026-08-05	29.470	32.220	29.470	31.830	31.830	3,574,900
2026-08-04	28.500	29.820	27.960	29.470	29.470	3,040,503
2026-08-03	28.500	29.120	27.700	28.200	28.200	2,641,700
2026-07-31	29.070	29.880	28.500	28.820	28.820	3,909,112
2026-07-30	30.590	30.600	26.900	27.380	27.380	4,464,700
2026-07-29	31.190	31.990	29.400	30.200	30.200	3,798,300
2026-07-28	32.870	34.680	31.370	31.680	31.680	3,388,500
2026-07-27	31.900	33.860	29.580	33.420	33.420	5,017,102

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0380 CNY
2025-06-19	0.0430 CNY
2023-06-16	0.0350 CNY
2022-06-17	0.0320 CNY
2021-05-21	0.2000 CNY
2020-05-22	0.4000 CNY
2019-05-21	0.0600 CNY

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