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
2023-08-02	17.130	18.000	16.990	17.480	17.439	2,479,630
2023-08-01	17.200	17.220	16.950	16.990	16.950	403,000
2023-07-31	17.260	17.290	17.000	17.200	17.159	445,450
2023-07-28	17.150	17.270	16.940	17.150	17.109	435,500
2023-07-27	17.280	17.340	17.040	17.180	17.139	469,000
2023-07-26	17.140	17.310	17.030	17.180	17.139	388,800
2023-07-25	17.090	17.220	17.000	17.170	17.129	475,100
2023-07-24	16.820	17.000	16.750	17.000	16.960	429,400
2023-07-21	16.860	16.980	16.720	16.810	16.770	409,802
2023-07-20	17.050	17.120	16.800	16.850	16.810	387,983
2023-07-19	16.990	17.050	16.880	17.030	16.990	312,900
2023-07-18	16.850	17.070	16.720	16.990	16.950	541,800
2023-07-17	16.690	16.890	16.610	16.820	16.780	524,500
2023-07-14	16.750	16.900	16.640	16.800	16.760	617,100
2023-07-13	16.560	16.790	16.510	16.660	16.620	716,800
2023-07-12	16.660	16.860	16.490	16.530	16.491	548,300
2023-07-11	16.600	16.750	16.560	16.660	16.620	433,200
2023-07-10	16.780	16.780	16.450	16.520	16.481	390,700
2023-07-07	16.600	16.790	16.410	16.720	16.680	617,000
2023-07-06	16.330	16.650	16.240	16.600	16.561	518,703
2023-07-05	16.480	16.550	16.390	16.480	16.441	412,199
2023-07-04	16.410	16.480	16.340	16.450	16.411	417,499
2023-07-03	16.270	16.480	16.210	16.340	16.301	511,700
2023-06-30	15.950	16.270	15.840	16.270	16.231	554,900
2023-06-29	15.460	15.970	15.460	15.920	15.882	552,399
2023-06-28	15.410	15.590	15.070	15.580	15.543	497,402
2023-06-27	14.930	15.480	14.930	15.420	15.383	821,780
2023-06-26	15.200	15.340	14.900	14.970	14.935	663,900
2023-06-21	15.330	15.460	15.230	15.240	15.204	325,000
2023-06-20	15.530	15.660	15.370	15.390	15.354	453,380
2023-06-19	15.630	15.870	15.550	15.560	15.523	324,500
2023-06-16	15.800	16.040	15.700	15.700	15.663	435,900
2023-06-15	15.860	16.050	15.700	15.820	15.748	549,300
2023-06-14	16.600	16.610	15.820	15.970	15.897	652,779
2023-06-13	15.890	16.260	15.890	16.070	15.996	272,518
2023-06-12	15.990	16.140	15.540	15.990	15.917	613,600
2023-06-09	16.090	16.270	15.880	15.880	15.807	329,900
2023-06-08	16.200	16.240	16.050	16.090	16.016	295,100
2023-06-07	16.240	16.250	16.030	16.210	16.136	258,600
2023-06-06	16.510	16.570	16.110	16.130	16.056	392,499
2023-06-05	16.450	16.580	16.360	16.570	16.494	525,700
2023-06-02	16.060	16.450	16.020	16.450	16.375	472,700
2023-06-01	16.160	16.390	16.060	16.090	16.016	550,170
2023-05-31	16.410	16.440	16.050	16.160	16.086	365,200
2023-05-30	16.290	16.450	16.140	16.440	16.365	383,400
2023-05-29	16.360	16.530	16.210	16.310	16.235	345,300
2023-05-26	16.500	16.500	16.120	16.450	16.375	403,403
2023-05-25	16.600	16.600	16.160	16.400	16.325	430,300
2023-05-24	16.410	16.570	16.250	16.470	16.395	321,400
2023-05-23	16.400	16.600	16.320	16.370	16.295	328,800
2023-05-22	16.480	16.520	16.280	16.400	16.325	346,400
2023-05-19	16.400	16.560	16.270	16.420	16.345	471,700
2023-05-18	16.110	16.380	16.110	16.310	16.235	348,821
2023-05-17	16.060	16.300	15.950	16.290	16.215	386,700
2023-05-16	16.140	16.220	15.930	16.080	16.006	314,300
2023-05-15	15.890	16.150	15.830	16.070	15.996	426,300
2023-05-12	15.900	16.050	15.760	15.880	15.807	443,401
2023-05-11	15.700	15.970	15.690	15.930	15.857	281,400
2023-05-10	15.350	15.690	15.340	15.620	15.548	314,400
2023-05-09	15.700	15.720	15.350	15.350	15.280	504,700

← NewerPage 14 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.