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
2022-08-05	16.440	16.630	16.290	16.550	16.474	571,100
2022-08-04	16.360	16.600	16.050	16.440	16.365	586,600
2022-08-03	16.420	16.970	16.260	16.320	16.245	686,800
2022-08-02	16.900	16.900	16.230	16.420	16.345	983,100
2022-08-01	16.990	16.990	16.680	16.890	16.813	444,200
2022-07-29	16.880	16.960	16.710	16.750	16.673	369,600
2022-07-28	16.820	16.870	16.680	16.790	16.713	402,202
2022-07-27	16.810	16.930	16.610	16.710	16.633	385,000
2022-07-26	16.780	16.800	16.410	16.770	16.693	806,700
2022-07-25	16.680	16.850	16.560	16.670	16.594	511,301
2022-07-22	16.540	16.660	16.360	16.570	16.494	505,200
2022-07-21	16.500	16.660	16.410	16.520	16.444	448,100
2022-07-20	16.420	16.640	16.310	16.460	16.385	632,600
2022-07-19	16.360	16.450	16.210	16.420	16.345	754,800
2022-07-18	15.490	16.390	15.490	16.220	16.146	1,388,100
2022-07-15	16.070	16.120	15.610	15.610	15.539	765,618
2022-07-14	15.720	16.150	15.650	16.050	15.977	784,802
2022-07-13	15.760	15.980	15.420	15.700	15.628	1,060,484
2022-07-12	16.700	16.880	15.630	15.770	15.698	1,790,039
2022-07-11	16.300	17.710	16.300	16.700	16.624	2,450,057
2022-07-08	15.900	16.280	15.770	15.920	15.847	747,600
2022-07-07	15.810	16.190	15.660	16.050	15.977	619,400
2022-07-06	15.930	15.930	15.510	15.710	15.638	593,639
2022-07-05	16.290	16.450	15.710	15.820	15.748	702,639
2022-07-04	16.300	16.300	15.960	16.290	16.215	526,500
2022-07-01	16.220	16.300	16.030	16.170	16.096	453,259
2022-06-30	16.030	16.460	16.030	16.220	16.146	543,620
2022-06-29	16.770	16.780	15.960	16.030	15.957	1,166,200
2022-06-28	16.300	16.750	16.210	16.650	16.574	734,120
2022-06-27	16.500	16.500	16.250	16.290	16.215	344,700
2022-06-24	16.140	16.610	15.980	16.350	16.275	854,502
2022-06-23	15.900	16.180	15.640	16.140	16.066	586,000
2022-06-22	15.960	16.090	15.720	15.890	15.817	408,500
2022-06-21	16.150	16.340	15.860	16.120	16.046	541,889
2022-06-20	16.120	16.120	15.780	16.080	16.006	402,300
2022-06-17	15.800	15.960	15.540	15.810	15.738	521,380
2022-06-16	15.640	15.970	15.600	15.730	15.626	528,900
2022-06-15	15.930	16.390	15.670	15.800	15.696	854,600
2022-06-14	15.680	15.930	15.450	15.930	15.825	507,700
2022-06-13	15.730	15.930	15.560	15.840	15.735	329,100
2022-06-10	15.730	15.980	15.570	15.800	15.696	318,100
2022-06-09	15.730	16.010	15.520	15.730	15.626	480,602
2022-06-08	16.050	16.260	15.670	15.950	15.845	553,520
2022-06-07	16.330	16.330	15.850	16.050	15.944	421,100
2022-06-06	15.790	16.190	15.790	16.160	16.053	598,900
2022-06-02	15.880	15.930	15.450	15.790	15.686	430,901
2022-06-01	15.600	15.900	15.570	15.750	15.646	928,865
2022-05-31	15.790	15.790	15.420	15.600	15.497	462,300
2022-05-30	15.610	15.650	15.330	15.620	15.517	489,800
2022-05-27	15.460	15.650	15.130	15.610	15.507	642,600
2022-05-26	15.250	15.400	14.910	15.280	15.179	335,600
2022-05-25	14.940	15.360	14.700	15.310	15.209	484,800
2022-05-24	15.530	15.610	14.860	14.860	14.762	425,900
2022-05-23	15.550	15.650	15.400	15.530	15.427	337,300
2022-05-20	15.580	15.750	15.310	15.440	15.338	437,300
2022-05-19	14.990	15.370	14.580	15.360	15.259	430,900
2022-05-18	14.880	15.430	14.880	15.120	15.020	465,132
2022-05-17	15.350	15.350	14.860	14.890	14.792	462,300
2022-05-16	15.370	15.540	15.080	15.180	15.080	542,500
2022-05-13	15.220	15.430	14.810	15.370	15.269	594,252

← NewerPage 18 of 21 · 1,212 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.