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
2022-11-07	15.970	16.370	15.850	16.280	16.205	848,600
2022-11-04	15.610	15.920	15.510	15.900	15.827	530,500
2022-11-03	15.570	15.660	15.330	15.640	15.568	485,800
2022-11-02	15.370	15.710	15.160	15.640	15.568	683,200
2022-11-01	15.020	15.290	14.970	15.290	15.220	439,502
2022-10-31	14.890	15.160	14.680	14.950	14.882	543,200
2022-10-28	15.250	15.390	14.800	14.830	14.762	322,100
2022-10-27	15.490	15.670	15.340	15.400	15.329	406,900
2022-10-26	14.940	15.480	14.940	15.320	15.250	605,180
2022-10-25	15.590	15.590	14.840	14.940	14.872	593,400
2022-10-24	15.790	16.000	15.370	15.490	15.419	535,100
2022-10-21	15.680	15.710	15.410	15.630	15.558	302,800
2022-10-20	15.560	15.750	15.410	15.530	15.459	274,400
2022-10-19	15.480	15.830	15.410	15.630	15.558	489,300
2022-10-18	15.560	15.880	15.400	15.800	15.728	367,800
2022-10-17	15.180	15.620	14.990	15.560	15.489	622,880
2022-10-14	14.930	15.260	14.930	15.160	15.091	346,680
2022-10-13	14.520	15.080	14.520	14.930	14.862	601,700
2022-10-12	14.170	14.530	14.000	14.520	14.454	402,100
2022-10-11	14.170	14.300	13.930	14.150	14.085	320,014
2022-10-10	14.430	14.570	14.010	14.170	14.105	306,800
2022-09-30	14.720	14.790	14.310	14.370	14.304	462,000
2022-09-29	14.800	15.060	14.500	14.710	14.643	394,200
2022-09-28	15.150	15.280	14.740	14.740	14.673	465,800
2022-09-27	14.850	15.450	14.810	15.220	15.150	506,491
2022-09-26	15.090	15.140	14.630	14.750	14.682	314,400
2022-09-23	15.620	15.750	15.100	15.110	15.041	394,700
2022-09-22	15.820	15.960	15.610	15.720	15.648	375,913
2022-09-21	15.680	15.970	15.390	15.800	15.728	289,300
2022-09-20	15.760	15.780	15.460	15.680	15.608	420,600
2022-09-19	15.870	16.150	15.380	15.530	15.459	391,700
2022-09-16	16.260	16.410	15.920	15.980	15.907	518,480
2022-09-15	16.900	16.960	16.050	16.250	16.176	655,400
2022-09-14	16.790	16.940	16.650	16.850	16.773	305,900
2022-09-13	16.960	17.210	16.800	17.010	16.932	490,939
2022-09-09	16.960	17.050	16.650	16.820	16.743	605,100
2022-09-08	17.140	17.190	16.760	16.800	16.723	595,539
2022-09-07	17.350	17.390	16.920	17.140	17.062	480,518
2022-09-06	17.360	17.500	17.160	17.290	17.211	483,602
2022-09-05	17.330	17.440	17.080	17.360	17.281	629,402
2022-09-02	16.690	17.260	16.690	17.210	17.131	656,400
2022-09-01	16.580	16.840	16.350	16.610	16.534	627,000
2022-08-31	17.040	17.360	16.400	16.420	16.345	752,600
2022-08-30	16.710	17.150	16.690	16.850	16.773	464,800
2022-08-29	16.760	16.950	16.370	16.940	16.862	422,500
2022-08-26	16.930	17.500	16.650	16.690	16.614	526,700
2022-08-25	16.910	17.160	16.630	17.040	16.962	705,305
2022-08-24	17.520	17.520	17.010	17.060	16.982	719,500
2022-08-23	17.390	17.540	17.230	17.540	17.460	629,927
2022-08-22	17.400	17.480	17.140	17.300	17.221	475,800
2022-08-19	17.630	17.680	17.240	17.300	17.221	477,500
2022-08-18	17.600	17.670	17.410	17.630	17.549	388,100
2022-08-17	17.700	17.750	17.500	17.600	17.519	448,900
2022-08-16	17.590	17.720	17.400	17.700	17.619	453,122
2022-08-15	17.490	17.510	17.280	17.390	17.310	440,984
2022-08-12	17.450	17.630	17.370	17.440	17.360	632,700
2022-08-11	17.160	17.460	17.150	17.460	17.380	552,702
2022-08-10	17.160	17.250	16.990	17.170	17.091	650,400
2022-08-09	17.050	17.160	16.750	17.160	17.081	712,184
2022-08-08	16.670	16.970	16.440	16.900	16.823	704,800

← NewerPage 17 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.