Shandong Tongda Island New Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.110	18.580	18.100	18.500	18.378	468,700
2021-11-09	18.160	18.310	17.950	18.180	18.060	382,999
2021-11-08	17.840	18.100	17.710	18.050	17.931	365,601
2021-11-05	17.560	17.930	17.500	17.810	17.692	484,722
2021-11-04	17.860	17.900	17.580	17.640	17.524	397,502
2021-11-03	17.510	17.980	17.500	17.710	17.593	393,400
2021-11-02	17.880	18.180	17.210	17.510	17.394	561,500
2021-11-01	17.520	17.950	17.440	17.790	17.673	349,600
2021-10-29	17.260	17.670	17.240	17.530	17.414	394,638
2021-10-28	17.520	17.740	17.210	17.220	17.106	537,300
2021-10-27	18.120	18.150	17.620	17.640	17.524	667,300
2021-10-26	18.500	18.680	18.420	18.600	18.477	397,000
2021-10-25	18.520	18.640	18.150	18.330	18.209	432,900
2021-10-22	18.700	19.100	18.510	18.510	18.388	420,300
2021-10-21	18.870	19.000	18.750	18.750	18.626	425,807
2021-10-20	19.210	19.210	18.790	18.900	18.775	581,000
2021-10-19	19.580	19.900	19.130	19.210	19.083	538,900
2021-10-18	19.180	19.550	19.120	19.380	19.252	334,800
2021-10-15	19.720	19.850	19.200	19.270	19.143	626,600
2021-10-14	19.670	19.980	19.440	19.680	19.550	438,100

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.