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
2023-11-02	18.140	18.290	17.790	18.010	17.967	1,498,100
2023-11-01	17.860	18.290	17.860	18.290	18.247	2,454,600
2023-10-31	17.850	18.000	17.700	17.970	17.927	2,430,000
2023-10-30	18.010	18.100	17.600	18.100	18.057	3,969,100
2023-10-27	17.410	19.380	17.410	18.520	18.476	4,057,210
2023-10-26	17.820	17.890	17.170	17.400	17.359	1,577,224
2023-10-25	17.260	18.390	17.250	17.930	17.887	2,463,600
2023-10-24	16.660	17.980	16.500	17.480	17.439	3,448,650
2023-10-23	17.000	17.700	16.750	16.750	16.710	2,530,022
2023-10-20	17.030	17.210	16.680	16.820	16.780	513,900
2023-10-19	16.650	17.560	16.620	16.940	16.900	718,637
2023-10-18	17.190	17.210	16.740	16.770	16.730	424,100
2023-10-17	17.260	17.460	17.090	17.120	17.079	427,300
2023-10-16	17.070	17.290	16.810	17.260	17.219	734,200
2023-10-13	17.520	17.520	16.820	16.970	16.930	835,000
2023-10-12	17.440	17.850	17.230	17.520	17.478	755,900
2023-10-11	17.350	17.480	17.170	17.370	17.329	526,400
2023-10-10	17.510	17.600	17.270	17.290	17.249	560,400
2023-10-09	18.080	18.080	17.390	17.420	17.379	857,300
2023-09-28	17.650	18.150	17.650	18.010	17.967	907,500
2023-09-27	17.580	17.850	17.280	17.650	17.608	546,480
2023-09-26	17.750	17.750	17.480	17.580	17.538	436,180
2023-09-25	17.770	17.900	17.550	17.710	17.668	601,001
2023-09-22	17.510	17.830	17.380	17.790	17.748	567,000
2023-09-21	17.520	17.720	17.400	17.500	17.458	459,500
2023-09-20	17.560	17.780	17.450	17.520	17.478	379,000
2023-09-19	17.980	17.980	17.480	17.560	17.518	665,000
2023-09-18	17.300	18.050	17.300	17.820	17.778	1,489,100
2023-09-15	17.570	17.580	17.220	17.310	17.269	681,000
2023-09-14	17.720	17.720	17.310	17.500	17.458	1,046,400
2023-09-13	17.780	17.790	17.580	17.720	17.678	571,600
2023-09-12	17.690	17.850	17.420	17.810	17.768	708,800
2023-09-11	17.860	17.920	17.450	17.660	17.618	940,000
2023-09-08	17.640	17.910	17.530	17.740	17.698	615,000
2023-09-07	17.780	17.920	17.600	17.640	17.598	670,900
2023-09-06	17.740	18.080	17.710	17.780	17.738	718,400
2023-09-05	17.910	18.070	17.720	17.870	17.828	678,403
2023-09-04	17.620	17.980	17.300	17.970	17.927	1,144,292
2023-09-01	17.670	17.720	17.460	17.580	17.538	639,702
2023-08-31	17.670	17.770	17.450	17.670	17.628	760,400
2023-08-30	17.610	17.840	17.420	17.690	17.648	870,000
2023-08-29	16.910	17.630	16.820	17.590	17.548	1,316,621
2023-08-28	17.430	17.490	16.780	16.920	16.880	981,300
2023-08-25	16.750	17.170	16.600	16.720	16.680	779,800
2023-08-24	16.990	17.090	16.620	16.700	16.660	606,400
2023-08-23	17.050	17.200	16.800	17.140	17.099	719,100
2023-08-22	17.390	17.560	16.700	16.970	16.930	937,600
2023-08-21	17.380	17.580	17.100	17.440	17.399	1,324,300
2023-08-18	16.990	17.690	16.850	17.450	17.409	1,703,700
2023-08-17	16.760	17.060	16.430	17.060	17.020	761,200
2023-08-16	16.520	16.830	16.460	16.750	16.710	622,302
2023-08-15	16.580	16.800	16.330	16.600	16.561	652,800
2023-08-14	16.450	16.580	16.120	16.500	16.461	445,600
2023-08-11	16.390	16.650	16.380	16.400	16.361	721,550
2023-08-10	16.290	16.400	16.150	16.370	16.331	376,400
2023-08-09	16.470	16.470	16.190	16.200	16.162	531,100
2023-08-08	16.300	16.410	16.100	16.390	16.351	538,700
2023-08-07	16.560	16.600	16.110	16.290	16.251	673,536
2023-08-04	16.880	16.920	16.410	16.460	16.421	1,455,600
2023-08-03	17.190	17.190	16.710	16.740	16.700	1,766,780

← NewerPage 13 of 21 · 1,220 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.