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
2026-07-23	32.910	33.690	31.450	32.640	32.640	3,380,200
2026-07-22	33.930	35.000	32.820	33.240	33.240	4,104,800
2026-07-21	32.570	33.750	28.000	33.660	33.660	6,052,854
2026-07-20	36.600	37.310	31.420	32.170	32.170	5,557,400
2026-07-17	42.010	42.560	36.000	36.000	36.000	4,749,512
2026-07-16	43.000	44.000	42.020	42.420	42.420	2,397,700
2026-07-15	44.850	46.080	43.220	43.990	43.990	3,180,698
2026-07-14	46.370	47.190	44.000	44.910	44.910	3,625,900
2026-07-13	47.110	48.460	46.200	47.200	47.200	4,239,900
2026-07-10	46.560	50.440	46.170	47.120	47.120	4,010,748
2026-07-09	47.890	48.740	45.760	47.260	47.260	3,548,000
2026-07-08	50.680	51.680	46.930	48.000	48.000	5,293,461
2026-07-07	53.450	55.000	50.000	50.940	50.940	5,341,119
2026-07-06	59.260	61.330	50.880	52.400	52.400	6,850,757
2026-07-03	60.000	62.500	58.250	59.950	59.950	6,191,800
2026-07-02	63.030	65.600	60.000	60.060	60.060	8,159,457
2026-07-01	68.000	69.950	61.110	64.030	64.030	10,931,599
2026-06-30	55.380	64.380	53.680	64.380	64.380	8,386,827
2026-06-29	60.360	63.000	52.220	53.650	53.650	9,813,661
2026-06-26	52.420	59.370	51.130	57.610	57.610	10,195,075
2026-06-25	49.520	57.500	49.500	52.950	52.950	9,002,056
2026-06-24	48.300	51.360	46.300	48.780	48.780	6,642,902
2026-06-23	52.690	52.800	48.140	49.060	49.060	7,526,300
2026-06-22	50.460	54.450	49.800	54.300	54.300	9,088,266
2026-06-18	44.490	50.000	42.400	49.520	49.520	10,949,300
2026-06-17	40.400	47.000	39.300	45.000	45.000	9,832,974
2026-06-16	41.090	41.980	39.920	40.600	40.600	2,881,016
2026-06-15	40.320	42.100	40.110	41.270	41.270	2,200,400
2026-06-12	41.000	41.800	39.320	40.210	40.210	2,446,300
2026-06-11	40.620	41.420	39.210	40.980	40.980	2,301,300
2026-06-10	42.500	44.250	40.100	40.990	40.990	3,151,017
2026-06-09	42.430	42.800	39.800	42.300	42.300	3,943,278
2026-06-08	43.000	44.000	40.000	40.270	40.270	4,785,400
2026-06-05	44.000	47.300	43.020	44.520	44.520	5,739,158
2026-06-04	39.330	47.380	39.110	44.500	44.500	6,556,000
2026-06-03	40.860	41.620	39.290	40.190	40.190	2,960,600
2026-06-02	44.500	44.720	41.080	41.330	41.330	3,573,542
2026-06-01	42.510	44.900	41.700	43.950	43.950	4,000,800
2026-05-29	42.550	44.500	42.000	43.000	43.000	3,512,480
2026-05-28	40.990	43.400	40.990	42.530	42.530	3,524,800
2026-05-27	39.130	42.500	38.200	41.360	41.360	4,122,726
2026-05-26	39.510	41.550	39.200	39.670	39.670	3,475,918
2026-05-25	43.000	44.500	39.860	40.010	40.010	3,738,700
2026-05-22	41.200	42.000	38.510	41.800	41.800	2,479,500
2026-05-21	42.120	45.050	40.300	40.310	40.310	3,658,842
2026-05-20	41.500	42.200	40.770	41.620	41.620	1,370,058
2026-05-19	41.300	43.080	40.500	41.500	41.500	1,620,800
2026-05-18	41.750	41.800	40.720	41.080	41.042	1,895,500
2026-05-15	42.430	43.300	41.580	41.880	41.841	2,442,588
2026-05-14	44.350	44.350	42.230	42.270	42.231	3,138,302
2026-05-13	45.700	47.000	44.300	44.500	44.459	3,765,300
2026-05-12	46.660	47.150	44.000	45.970	45.928	5,148,676
2026-05-11	44.680	47.500	43.100	46.660	46.617	7,083,217
2026-05-08	40.330	44.770	39.570	43.920	43.879	4,898,434
2026-05-07	39.560	40.810	39.310	40.320	40.283	2,510,854
2026-05-06	37.980	39.690	37.660	39.590	39.553	1,784,800
2026-04-30	37.190	38.060	37.040	37.800	37.765	1,250,500
2026-04-29	36.670	37.900	36.300	37.190	37.156	1,506,300
2026-04-28	37.340	37.580	36.150	36.890	36.856	1,265,900
2026-04-27	36.300	37.890	36.140	37.000	36.966	2,052,800

← NewerPage 2 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.