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
2022-02-10	19.310	19.310	18.900	19.080	18.954	518,900
2022-02-09	19.430	19.480	19.120	19.390	19.262	342,800
2022-02-08	18.840	19.500	18.740	19.430	19.302	631,500
2022-02-07	18.650	19.010	18.510	18.930	18.805	475,100
2022-01-28	18.200	18.800	18.000	18.630	18.507	523,000
2022-01-27	18.950	18.970	17.910	18.000	17.881	627,000
2022-01-26	18.790	19.270	18.710	18.960	18.835	425,500
2022-01-25	19.870	19.870	18.330	18.790	18.666	880,100
2022-01-24	19.470	20.100	19.350	19.870	19.739	593,100
2022-01-21	19.610	19.930	19.300	19.480	19.351	489,800
2022-01-20	20.590	20.760	19.730	19.810	19.679	1,230,407
2022-01-19	20.060	20.690	20.000	20.590	20.454	1,095,428
2022-01-18	20.510	20.890	20.040	20.110	19.977	1,116,700
2022-01-17	20.150	20.630	20.030	20.510	20.375	1,067,676
2022-01-14	20.290	20.460	20.020	20.150	20.017	633,311
2022-01-13	20.360	20.500	20.080	20.390	20.255	499,700
2022-01-12	20.190	20.580	20.000	20.330	20.196	835,611
2022-01-11	20.100	20.590	19.980	20.000	19.868	552,700
2022-01-10	19.980	20.380	19.800	20.100	19.967	544,000
2022-01-07	20.470	20.750	20.100	20.130	19.997	1,076,711
2022-01-06	19.860	20.500	19.860	20.420	20.285	714,909
2022-01-05	20.200	20.370	19.910	20.100	19.967	552,400
2022-01-04	20.480	20.480	20.020	20.280	20.146	909,400
2021-12-31	19.920	20.300	19.830	20.270	20.136	813,609
2021-12-30	20.000	20.450	19.860	19.930	19.798	597,700
2021-12-29	19.770	20.170	19.700	19.990	19.858	623,690
2021-12-28	18.840	19.950	18.840	19.750	19.620	972,500
2021-12-27	18.880	19.390	18.650	19.090	18.964	488,300
2021-12-24	19.550	19.720	18.770	18.770	18.646	646,502
2021-12-23	19.800	19.900	19.510	19.520	19.391	468,300
2021-12-22	20.130	20.420	19.820	19.960	19.828	568,800
2021-12-21	19.670	20.200	19.650	20.130	19.997	422,300
2021-12-20	20.140	20.150	19.770	19.830	19.699	532,602
2021-12-17	20.130	20.190	19.830	20.090	19.957	547,400
2021-12-16	19.760	20.180	19.760	20.140	20.007	599,900
2021-12-15	19.940	20.090	19.700	19.730	19.600	417,400
2021-12-14	19.650	19.990	19.490	19.950	19.818	680,100
2021-12-13	19.460	19.750	19.220	19.680	19.550	611,900
2021-12-10	19.230	19.450	19.080	19.390	19.262	293,400
2021-12-09	19.390	19.530	19.220	19.220	19.093	341,222
2021-12-08	19.230	19.690	19.220	19.390	19.262	368,800
2021-12-07	19.640	19.640	19.200	19.230	19.103	481,700
2021-12-06	20.340	20.550	19.390	19.430	19.302	655,257
2021-12-03	20.270	20.670	20.000	20.200	20.067	634,131
2021-12-02	20.150	20.480	20.000	20.170	20.037	542,761
2021-12-01	20.080	20.600	19.780	20.300	20.166	901,002
2021-11-30	19.590	19.990	19.240	19.730	19.600	543,528
2021-11-29	19.480	19.550	19.160	19.330	19.202	355,800
2021-11-26	19.860	20.010	19.410	19.430	19.302	646,500
2021-11-25	19.170	19.900	19.170	19.860	19.729	689,500
2021-11-24	19.300	19.320	19.140	19.160	19.033	371,202
2021-11-23	19.120	19.430	19.120	19.300	19.173	323,270
2021-11-22	19.400	19.400	19.070	19.240	19.113	524,300
2021-11-19	18.920	19.280	18.700	19.160	19.033	613,684
2021-11-18	19.250	19.340	19.000	19.000	18.875	392,991
2021-11-17	19.040	19.350	19.000	19.300	19.173	449,293
2021-11-16	19.060	19.300	19.000	19.030	18.904	473,033
2021-11-15	18.510	19.340	18.420	19.170	19.043	894,715
2021-11-12	18.380	18.760	18.250	18.510	18.388	463,200
2021-11-11	18.760	18.800	18.500	18.550	18.427	343,300

← NewerPage 20 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.