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
2023-02-07	16.890	16.960	16.700	16.870	16.793	407,900
2023-02-06	16.700	16.950	16.540	16.850	16.773	707,370
2023-02-03	16.820	16.850	16.530	16.790	16.713	661,100
2023-02-02	16.650	16.840	16.630	16.780	16.703	560,900
2023-02-01	16.380	16.700	16.320	16.670	16.594	1,056,800
2023-01-31	16.210	16.400	16.130	16.350	16.275	685,800
2023-01-30	16.070	16.300	16.070	16.210	16.136	702,170
2023-01-20	15.880	16.020	15.610	15.950	15.877	454,300
2023-01-19	15.590	15.880	15.580	15.840	15.767	423,100
2023-01-18	15.550	15.730	15.380	15.710	15.638	597,000
2023-01-17	15.420	15.530	15.300	15.500	15.429	397,000
2023-01-16	15.090	15.540	15.000	15.400	15.329	886,300
2023-01-13	14.900	14.960	14.770	14.900	14.832	327,002
2023-01-12	14.930	15.030	14.830	14.890	14.822	616,321
2023-01-11	15.180	15.200	14.900	14.930	14.862	384,319
2023-01-10	15.360	15.400	15.120	15.170	15.101	339,400
2023-01-09	15.370	15.400	15.230	15.370	15.300	387,209
2023-01-06	15.340	15.400	15.110	15.250	15.180	279,800
2023-01-05	15.280	15.370	15.080	15.300	15.230	455,900
2023-01-04	15.140	15.350	15.050	15.200	15.130	729,500
2023-01-03	14.730	15.190	14.700	15.150	15.081	439,100
2022-12-30	14.590	14.790	14.530	14.700	14.633	310,500
2022-12-29	14.740	14.810	14.530	14.590	14.523	317,000
2022-12-28	14.990	14.990	14.600	14.690	14.623	511,500
2022-12-27	15.130	15.290	14.830	15.000	14.931	557,800
2022-12-26	15.130	15.270	14.800	15.080	15.011	402,000
2022-12-23	14.920	15.190	14.690	15.130	15.061	762,000
2022-12-22	15.650	15.650	14.870	14.920	14.852	745,700
2022-12-21	15.900	15.900	15.370	15.500	15.429	529,000
2022-12-20	15.410	15.840	15.210	15.720	15.648	1,003,700
2022-12-19	15.890	15.980	15.350	15.400	15.329	563,800
2022-12-16	15.950	16.060	15.830	15.910	15.837	430,701
2022-12-15	16.000	16.150	15.950	16.020	15.947	245,800
2022-12-14	16.080	16.260	15.950	15.990	15.917	380,500
2022-12-13	16.070	16.380	16.060	16.160	16.086	361,802
2022-12-12	16.440	16.490	16.030	16.050	15.977	657,200
2022-12-09	16.270	16.490	16.120	16.370	16.295	563,600
2022-12-08	16.360	16.480	16.160	16.200	16.126	490,900
2022-12-07	16.490	16.490	16.340	16.360	16.285	485,500
2022-12-06	16.490	16.590	16.310	16.370	16.295	707,899
2022-12-05	16.390	16.560	16.310	16.490	16.415	667,969
2022-12-02	16.220	16.530	16.150	16.390	16.315	456,456
2022-12-01	16.220	16.400	16.170	16.220	16.146	493,500
2022-11-30	16.340	16.360	16.010	16.100	16.026	421,000
2022-11-29	16.270	16.430	16.100	16.330	16.255	549,501
2022-11-28	16.130	16.370	16.010	16.190	16.116	657,500
2022-11-25	16.420	16.480	16.100	16.160	16.086	403,014
2022-11-24	16.110	16.490	16.110	16.400	16.325	545,300
2022-11-23	16.430	16.430	15.870	16.110	16.036	592,339
2022-11-22	16.620	16.790	16.280	16.330	16.255	390,800
2022-11-21	16.500	16.680	16.200	16.620	16.544	612,603
2022-11-18	16.490	16.650	16.430	16.480	16.405	342,100
2022-11-17	16.390	16.500	16.280	16.480	16.405	298,701
2022-11-16	16.570	16.590	16.280	16.390	16.315	340,400
2022-11-15	16.260	16.410	16.110	16.370	16.295	349,002
2022-11-14	16.220	16.360	16.070	16.170	16.096	404,803
2022-11-11	16.080	16.410	16.080	16.220	16.146	565,400
2022-11-10	16.230	16.360	16.000	16.060	15.986	537,800
2022-11-09	16.390	16.570	16.210	16.230	16.156	304,400
2022-11-08	16.280	16.500	16.120	16.380	16.305	586,100

← NewerPage 16 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.