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
2024-04-30	20.400	22.450	20.400	22.350	22.297	2,545,700
2024-04-29	19.480	20.810	19.120	20.500	20.451	1,991,889
2024-04-26	19.360	19.800	19.010	19.490	19.444	1,479,700
2024-04-25	18.680	19.990	18.500	19.500	19.454	1,677,402
2024-04-24	19.360	19.540	18.300	18.700	18.656	1,354,607
2024-04-23	17.600	19.100	16.830	19.100	19.055	1,857,026
2024-04-22	17.450	18.000	16.880	17.450	17.409	1,037,008
2024-04-19	17.590	17.920	17.020	17.420	17.379	1,122,100
2024-04-18	17.690	18.000	17.080	17.770	17.728	1,515,727
2024-04-17	16.800	17.950	16.800	17.420	17.379	1,981,592
2024-04-16	17.690	17.700	15.860	16.660	16.620	3,441,286
2024-04-15	20.600	20.760	16.570	18.090	18.047	6,474,526
2024-04-12	21.870	22.090	20.600	20.600	20.551	3,299,102
2024-04-11	21.840	22.330	21.630	21.980	21.928	1,317,300
2024-04-10	22.500	22.650	21.700	22.000	21.948	2,146,800
2024-04-09	21.060	22.680	20.850	22.470	22.417	3,354,152
2024-04-08	21.720	22.420	20.560	20.990	20.940	5,030,094
2024-04-03	20.940	21.880	20.410	21.720	21.668	4,413,679
2024-04-02	18.900	21.370	18.750	21.000	20.950	5,298,601
2024-04-01	18.320	19.000	18.130	18.890	18.845	3,256,831
2024-03-29	17.700	18.880	17.700	18.240	18.197	1,603,800
2024-03-28	17.710	18.180	17.300	17.790	17.748	995,400
2024-03-27	18.250	18.500	17.560	17.710	17.668	1,636,800
2024-03-26	18.330	19.120	18.020	18.300	18.257	1,757,800
2024-03-25	18.050	18.870	18.020	18.350	18.306	2,911,220
2024-03-22	17.100	18.380	16.930	18.010	17.967	3,008,189
2024-03-21	17.020	17.300	16.750	17.000	16.960	1,171,700
2024-03-20	17.300	17.630	16.730	17.020	16.980	2,025,700
2024-03-19	18.050	18.150	17.200	17.280	17.239	2,864,157
2024-03-18	17.830	18.460	17.750	18.050	18.007	2,592,000
2024-03-15	16.700	18.380	16.700	18.200	18.157	3,004,900
2024-03-14	16.350	17.180	16.350	16.900	16.860	2,254,489
2024-03-13	16.200	17.240	16.010	16.790	16.750	3,989,799
2024-03-12	14.810	16.270	14.800	16.230	16.192	3,169,479
2024-03-11	14.800	14.800	14.000	14.580	14.545	1,353,000
2024-03-08	14.090	14.280	13.920	14.270	14.236	699,300
2024-03-07	14.120	14.260	13.830	14.080	14.047	1,006,200
2024-03-06	13.610	14.160	13.330	14.070	14.037	1,853,400
2024-03-05	14.150	14.150	13.500	13.610	13.578	993,957
2024-03-04	14.180	14.280	13.880	14.110	14.077	868,601
2024-03-01	14.080	14.270	13.670	14.180	14.146	1,478,013
2024-02-29	13.400	14.370	12.920	13.940	13.907	2,001,900
2024-02-28	15.000	15.390	13.220	13.440	13.408	2,446,152
2024-02-27	14.830	15.100	14.660	14.980	14.944	1,707,222
2024-02-26	15.110	15.470	14.830	14.920	14.885	2,555,798
2024-02-23	14.330	15.490	14.300	15.190	15.154	3,378,307
2024-02-22	12.800	14.590	12.800	14.540	14.506	3,637,002
2024-02-21	12.050	13.290	11.850	13.070	13.039	3,670,786
2024-02-20	11.030	12.420	10.960	12.040	12.011	3,229,526
2024-02-19	10.290	11.280	10.290	10.920	10.894	2,594,012
2024-02-08	9.240	10.470	8.330	10.350	10.325	3,441,051
2024-02-07	10.390	10.440	8.700	9.020	8.999	4,276,400
2024-02-06	9.370	10.960	9.010	10.510	10.485	4,417,144
2024-02-05	13.010	13.110	10.540	10.890	10.864	4,316,435
2024-02-02	13.970	14.450	12.220	13.120	13.089	2,029,401
2024-02-01	14.560	14.580	13.570	13.910	13.877	1,772,799
2024-01-31	15.820	15.820	14.530	14.580	14.545	1,462,480
2024-01-30	16.810	16.820	15.650	15.810	15.773	1,740,394
2024-01-29	17.480	17.780	16.660	16.730	16.690	1,065,100
2024-01-26	17.080	17.780	17.080	17.550	17.508	1,420,965

← NewerPage 11 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.