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
2024-07-29	15.060	15.060	14.750	14.870	14.835	1,296,500
2024-07-26	14.800	15.160	14.670	14.900	14.865	1,581,602
2024-07-25	14.470	14.950	14.270	14.750	14.715	1,847,700
2024-07-24	14.600	14.970	14.390	14.560	14.525	2,272,200
2024-07-23	15.400	15.620	14.650	14.710	14.675	3,168,600
2024-07-22	15.620	15.990	15.100	15.520	15.483	4,708,409
2024-07-19	17.340	17.340	16.000	16.000	15.962	4,466,600
2024-07-18	18.330	18.350	17.100	17.600	17.558	4,714,100
2024-07-17	18.500	20.050	17.840	19.140	19.095	6,978,251
2024-07-16	17.130	19.000	15.720	19.000	18.955	7,124,810
2024-07-15	16.290	18.580	16.220	17.650	17.608	5,065,715
2024-07-12	16.240	18.330	16.240	16.510	16.471	3,996,610
2024-07-11	16.360	16.880	15.900	16.120	16.082	2,840,300
2024-07-10	14.950	16.450	14.900	16.280	16.241	3,179,843
2024-07-09	14.330	15.160	14.110	14.900	14.865	2,827,634
2024-07-08	16.080	16.140	14.190	14.230	14.196	3,931,984
2024-07-05	16.130	16.540	15.800	16.080	16.042	1,835,816
2024-07-04	16.670	16.860	16.090	16.300	16.261	954,000
2024-07-03	16.490	16.830	16.150	16.740	16.700	1,107,300
2024-07-02	17.040	17.040	16.030	16.580	16.541	2,221,200
2024-07-01	18.590	18.590	16.400	17.130	17.089	3,233,430
2024-06-28	18.950	19.370	18.400	18.630	18.586	1,641,267
2024-06-27	19.320	19.630	18.880	19.100	19.055	865,200
2024-06-26	19.330	19.700	19.120	19.610	19.563	902,800
2024-06-25	19.850	19.990	19.140	19.600	19.554	1,047,400
2024-06-24	20.200	20.480	18.910	19.980	19.933	2,041,010
2024-06-21	20.660	21.200	20.110	20.480	20.431	2,070,800
2024-06-20	20.430	20.600	19.820	20.450	20.401	1,682,100
2024-06-19	21.090	21.330	20.040	20.380	20.332	2,481,100
2024-06-18	18.850	21.500	18.650	21.130	21.080	4,343,740
2024-06-17	18.840	19.080	17.920	18.850	18.805	1,382,602
2024-06-14	18.900	18.900	17.690	18.860	18.815	1,225,128
2024-06-13	18.880	19.010	18.570	18.860	18.815	730,600
2024-06-12	18.560	19.350	18.380	18.860	18.815	1,153,300
2024-06-11	18.450	18.700	18.010	18.450	18.406	1,000,600
2024-06-07	18.510	18.950	18.140	18.700	18.656	823,600
2024-06-06	19.200	19.410	18.010	18.500	18.456	1,674,500
2024-06-05	19.790	19.790	18.500	19.200	19.154	986,007
2024-06-04	20.640	20.640	19.180	19.790	19.743	2,223,599
2024-06-03	20.840	20.910	20.250	20.660	20.611	911,600
2024-05-31	20.960	21.140	20.540	20.850	20.801	757,000
2024-05-30	21.880	21.880	20.430	20.960	20.910	1,107,000
2024-05-29	21.310	21.780	20.800	21.580	21.529	993,428
2024-05-28	21.750	22.000	20.900	21.020	20.970	1,396,200
2024-05-27	22.220	22.380	21.300	21.950	21.898	1,838,194
2024-05-24	21.480	22.900	21.210	22.430	22.377	2,125,624
2024-05-23	21.730	21.800	21.140	21.520	21.469	1,186,128
2024-05-22	21.230	21.700	21.100	21.600	21.549	1,121,200
2024-05-21	21.490	21.490	20.970	21.220	21.170	1,084,300
2024-05-20	21.940	22.050	20.760	21.490	21.439	1,578,500
2024-05-17	21.120	22.090	20.940	21.950	21.898	1,616,600
2024-05-16	21.290	21.490	20.750	21.050	21.000	1,945,400
2024-05-15	21.130	21.580	20.470	21.020	20.970	1,684,589
2024-05-14	20.480	21.340	20.200	20.900	20.850	2,523,335
2024-05-13	23.280	23.650	20.410	20.480	20.431	4,326,594
2024-05-10	24.810	24.910	22.590	23.840	23.783	3,422,144
2024-05-09	24.030	25.450	23.940	24.910	24.851	2,431,427
2024-05-08	24.600	24.600	23.860	23.920	23.863	1,864,402
2024-05-07	23.370	25.950	22.850	24.350	24.292	3,196,006
2024-05-06	22.760	24.500	21.420	23.150	23.095	2,384,149

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.