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
2026-04-24	38.490	38.680	35.920	36.300	36.266	2,946,458
2026-04-23	39.970	40.000	38.080	38.490	38.454	3,947,000
2026-04-22	35.840	42.320	35.550	40.840	40.802	7,026,190
2026-04-21	35.980	36.050	35.380	35.780	35.747	912,400
2026-04-20	35.850	36.410	35.110	35.980	35.947	2,022,758
2026-04-17	34.460	36.000	33.580	35.630	35.597	2,488,600
2026-04-16	34.200	34.600	33.880	34.410	34.378	1,052,500
2026-04-15	34.960	35.070	33.800	34.000	33.969	1,283,800
2026-04-14	34.020	34.350	33.690	34.230	34.198	1,422,427
2026-04-13	34.540	34.540	29.000	33.820	33.789	1,470,069
2026-04-10	34.010	34.670	33.960	34.460	34.428	1,007,200
2026-04-09	34.080	34.200	33.510	33.800	33.769	861,748
2026-04-08	33.770	34.290	33.590	34.080	34.049	1,246,600
2026-04-07	32.880	34.280	32.880	33.300	33.269	1,183,500
2026-04-03	33.070	33.220	32.230	32.700	32.670	714,000
2026-04-02	34.170	34.230	32.710	33.080	33.049	1,326,500
2026-04-01	33.750	34.390	33.350	34.310	34.278	1,697,700
2026-03-31	33.510	34.060	32.900	33.230	33.199	1,369,600
2026-03-30	34.570	34.770	33.210	33.480	33.449	1,857,000
2026-03-27	33.810	34.750	33.650	34.550	34.518	1,028,500
2026-03-26	33.810	35.130	33.600	34.030	33.999	1,673,600
2026-03-25	33.330	34.070	33.090	33.850	33.819	827,400
2026-03-24	32.540	33.240	32.000	33.200	33.169	1,145,600
2026-03-23	33.220	33.450	31.350	32.090	32.060	2,036,302
2026-03-20	34.650	35.260	33.890	33.890	33.859	1,429,002
2026-03-19	35.360	35.360	34.100	34.350	34.318	1,489,600
2026-03-18	35.690	36.100	35.090	35.360	35.327	1,118,300
2026-03-17	36.300	36.920	35.500	35.600	35.567	1,211,200
2026-03-16	37.000	37.180	35.870	36.300	36.266	2,089,500
2026-03-13	37.800	37.800	37.000	37.000	36.966	3,264,900
2026-03-12	36.830	42.300	36.830	39.750	39.713	4,982,802
2026-03-11	37.790	37.930	36.680	36.760	36.726	1,288,000
2026-03-10	37.300	38.220	37.300	37.830	37.795	1,070,640
2026-03-09	38.410	38.410	36.910	37.150	37.116	1,479,800
2026-03-06	38.470	38.800	38.090	38.560	38.524	1,158,900
2026-03-05	38.990	38.990	38.090	38.280	38.245	816,800
2026-03-04	38.650	39.080	37.600	38.290	38.255	1,185,800
2026-03-03	39.770	40.610	38.680	38.750	38.714	1,441,300
2026-03-02	41.150	41.640	38.430	39.730	39.693	2,776,500
2026-02-27	41.380	41.380	40.880	41.240	41.202	1,134,700
2026-02-26	42.050	42.050	41.000	41.380	41.342	1,135,200
2026-02-25	42.290	42.650	41.630	41.850	41.811	768,500
2026-02-24	42.330	42.610	41.500	42.080	42.041	845,200
2026-02-13	42.670	42.960	42.100	42.120	42.081	720,540
2026-02-12	43.120	43.320	42.400	42.590	42.551	938,200
2026-02-11	43.520	43.580	43.020	43.110	43.070	742,600
2026-02-10	43.690	43.980	43.040	43.310	43.270	1,177,300
2026-02-09	43.500	43.770	42.810	43.690	43.650	963,200
2026-02-06	42.400	43.410	41.940	43.070	43.030	1,279,458
2026-02-05	42.440	43.000	42.010	42.200	42.161	1,042,000
2026-02-04	42.630	43.420	41.980	42.580	42.541	1,766,700
2026-02-03	41.290	42.410	41.060	42.280	42.241	1,788,000
2026-02-02	40.560	41.890	40.560	41.010	40.972	1,481,249
2026-01-30	40.570	41.300	40.430	40.910	40.872	1,115,600
2026-01-29	40.690	41.570	40.350	40.750	40.712	1,326,920
2026-01-28	41.400	41.430	40.200	40.550	40.513	1,125,100
2026-01-27	41.600	42.150	40.780	41.230	41.192	1,405,500
2026-01-26	42.840	42.840	41.040	41.600	41.562	1,841,900
2026-01-23	41.520	43.070	40.890	42.830	42.790	2,758,700
2026-01-22	41.780	42.290	41.300	41.520	41.482	1,516,500

← NewerPage 3 of 21 · 1,219 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.