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
2022-05-12	15.090	15.390	14.350	15.210	15.110	947,484
2022-05-11	14.740	16.770	14.740	15.090	14.990	1,499,452
2022-05-10	14.360	14.750	14.260	14.740	14.643	346,200
2022-05-09	14.390	14.970	14.390	14.510	14.414	258,239
2022-05-06	14.120	14.600	14.120	14.380	14.285	426,603
2022-05-05	13.900	14.740	13.870	14.580	14.484	894,041
2022-04-29	13.470	14.250	13.470	14.180	14.086	518,700
2022-04-28	13.950	14.190	13.170	13.440	13.351	517,922
2022-04-27	13.490	14.000	13.040	13.950	13.858	591,722
2022-04-26	14.180	14.430	13.310	13.350	13.262	526,352
2022-04-25	15.690	15.690	13.890	14.030	13.937	611,152
2022-04-22	15.890	16.010	15.510	15.670	15.567	458,800
2022-04-21	16.780	16.800	16.000	16.050	15.944	268,100
2022-04-20	16.650	16.950	16.470	16.600	16.490	213,300
2022-04-19	16.550	16.960	16.550	16.780	16.669	307,600
2022-04-18	16.440	16.820	16.060	16.750	16.639	460,400
2022-04-15	16.960	16.970	16.300	16.320	16.212	382,300
2022-04-14	17.100	17.260	16.930	17.070	16.957	236,900
2022-04-13	17.080	17.200	16.860	17.050	16.937	244,000
2022-04-12	16.950	17.420	16.830	17.330	17.216	417,000
2022-04-11	17.400	17.580	16.950	16.950	16.838	399,423
2022-04-08	17.800	17.910	17.350	17.400	17.285	344,400
2022-04-07	18.280	18.300	17.790	17.800	17.682	374,800
2022-04-06	17.800	18.300	17.600	18.150	18.030	399,700
2022-04-01	17.810	18.050	17.550	17.790	17.673	467,300
2022-03-31	17.970	18.170	17.760	18.020	17.901	339,100
2022-03-30	17.980	18.120	17.860	17.970	17.851	384,700
2022-03-29	18.300	18.300	17.660	17.800	17.682	501,500
2022-03-28	18.130	18.410	17.670	18.120	18.000	414,600
2022-03-25	18.240	18.550	18.090	18.270	18.149	556,600
2022-03-24	18.340	18.510	18.160	18.240	18.120	479,400
2022-03-23	18.440	18.450	18.170	18.340	18.219	238,200
2022-03-22	18.180	18.500	18.020	18.350	18.229	254,300
2022-03-21	18.160	18.520	18.160	18.350	18.229	588,800
2022-03-18	17.740	18.180	17.740	18.150	18.030	203,900
2022-03-17	17.740	18.190	17.740	17.810	17.692	430,500
2022-03-16	17.400	17.740	17.000	17.730	17.613	361,900
2022-03-15	17.850	18.260	17.210	17.250	17.136	552,700
2022-03-14	18.120	18.430	18.110	18.170	18.050	371,700
2022-03-11	18.500	18.570	18.000	18.470	18.348	333,400
2022-03-10	18.270	18.780	18.140	18.630	18.507	473,700
2022-03-09	18.250	18.510	17.590	18.120	18.000	578,202
2022-03-08	18.900	18.900	18.160	18.220	18.100	433,600
2022-03-07	19.070	19.240	18.750	18.920	18.795	331,600
2022-03-04	19.520	19.520	19.020	19.090	18.964	305,200
2022-03-03	19.270	19.620	19.200	19.400	19.272	326,672
2022-03-02	19.450	19.480	19.230	19.440	19.312	440,700
2022-03-01	19.150	19.300	19.110	19.230	19.103	354,300
2022-02-28	19.380	19.380	18.600	19.030	18.904	427,300
2022-02-25	19.150	19.580	18.880	19.200	19.073	641,100
2022-02-24	19.700	19.700	18.610	18.870	18.745	687,200
2022-02-23	19.470	19.530	19.280	19.520	19.391	373,500
2022-02-22	19.350	19.490	19.050	19.260	19.133	343,400
2022-02-21	19.210	19.480	19.020	19.350	19.222	319,800
2022-02-18	19.180	19.380	18.930	19.210	19.083	270,100
2022-02-17	18.970	19.430	18.960	19.240	19.113	430,300
2022-02-16	18.810	19.200	18.730	19.130	19.004	326,100
2022-02-15	18.890	19.340	18.350	18.740	18.616	425,200
2022-02-14	18.340	18.920	18.120	18.700	18.577	587,990
2022-02-11	19.250	19.290	18.410	18.410	18.288	448,700

← NewerPage 19 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.