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
2023-05-08	15.780	15.900	15.620	15.660	15.588	349,200
2023-05-05	15.880	15.880	15.530	15.670	15.598	444,000
2023-05-04	15.450	15.870	15.250	15.760	15.688	466,100
2023-04-28	15.040	15.480	15.040	15.470	15.399	430,400
2023-04-27	14.880	15.130	14.740	15.040	14.971	554,700
2023-04-26	14.330	14.970	14.330	14.800	14.732	405,800
2023-04-25	15.180	15.180	14.500	14.630	14.563	484,018
2023-04-24	15.180	15.330	14.820	15.180	15.111	765,300
2023-04-21	15.670	15.810	15.320	15.400	15.329	391,100
2023-04-20	16.160	16.160	15.630	15.720	15.648	413,200
2023-04-19	16.210	16.250	16.000	16.000	15.927	456,600
2023-04-18	16.240	16.250	15.920	16.130	16.056	363,600
2023-04-17	16.200	16.360	16.090	16.220	16.146	456,300
2023-04-14	16.000	16.240	16.000	16.210	16.136	492,709
2023-04-13	16.160	16.180	15.950	15.970	15.897	385,300
2023-04-12	15.930	16.160	15.920	16.060	15.986	480,000
2023-04-11	16.110	16.190	15.810	15.930	15.857	581,800
2023-04-10	16.700	16.900	16.160	16.200	16.126	1,028,900
2023-04-07	16.790	16.830	16.620	16.780	16.703	514,400
2023-04-06	17.150	17.150	16.610	16.720	16.643	718,400
2023-04-04	17.360	17.580	17.040	17.140	17.062	898,102
2023-04-03	17.300	17.380	17.050	17.380	17.300	748,700
2023-03-31	16.900	17.240	16.730	17.150	17.071	870,400
2023-03-30	17.170	17.170	16.780	16.900	16.823	661,300
2023-03-29	17.210	17.370	16.950	17.050	16.972	704,000
2023-03-28	17.350	17.390	17.160	17.290	17.211	404,700
2023-03-27	17.300	17.350	17.130	17.250	17.171	419,500
2023-03-24	17.220	17.330	17.120	17.250	17.171	394,600
2023-03-23	17.130	17.280	17.040	17.260	17.181	528,100
2023-03-22	16.960	17.240	16.810	17.180	17.101	464,100
2023-03-21	16.520	16.980	16.500	16.960	16.882	612,700
2023-03-20	16.640	16.680	16.350	16.500	16.424	676,000
2023-03-17	16.660	16.920	16.510	16.570	16.494	544,900
2023-03-16	16.640	17.000	16.600	16.610	16.534	697,300
2023-03-15	16.610	17.000	16.580	16.750	16.673	851,670
2023-03-14	16.980	17.020	16.350	16.620	16.544	893,970
2023-03-13	17.210	17.450	16.880	16.980	16.902	610,270
2023-03-10	17.300	17.370	17.050	17.190	17.111	609,000
2023-03-09	17.030	17.360	16.920	17.300	17.221	607,000
2023-03-08	16.850	17.050	16.720	17.030	16.952	516,700
2023-03-07	17.140	17.140	16.820	16.820	16.743	502,500
2023-03-06	17.100	17.180	17.000	17.140	17.062	530,200
2023-03-03	17.270	17.270	16.960	16.970	16.892	408,400
2023-03-02	17.280	17.340	17.160	17.270	17.191	411,300
2023-03-01	17.070	17.220	17.050	17.190	17.111	531,100
2023-02-28	16.950	17.130	16.760	17.060	16.982	594,200
2023-02-27	17.100	17.210	16.700	16.850	16.773	585,500
2023-02-24	17.100	17.110	16.940	17.100	17.022	390,500
2023-02-23	17.280	17.280	16.980	17.120	17.042	679,900
2023-02-22	16.990	17.200	16.810	17.200	17.121	478,100
2023-02-21	16.970	17.170	16.900	17.010	16.932	455,058
2023-02-20	16.930	17.170	16.730	16.970	16.892	499,900
2023-02-17	16.930	17.200	16.870	16.950	16.872	813,202
2023-02-16	17.260	17.360	16.610	16.800	16.723	563,300
2023-02-15	17.280	17.340	17.170	17.260	17.181	388,200
2023-02-14	17.280	17.360	17.150	17.260	17.181	429,400
2023-02-13	17.260	17.290	17.090	17.250	17.171	490,958
2023-02-10	16.980	17.250	16.920	17.140	17.062	488,800
2023-02-09	17.000	17.150	16.920	17.070	16.992	526,692
2023-02-08	16.950	17.140	16.870	17.000	16.922	589,270

← NewerPage 15 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.