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
2026-01-21	41.400	42.000	41.050	41.700	41.661	827,900
2026-01-20	42.390	42.390	41.230	41.450	41.412	1,386,302
2026-01-19	42.660	43.880	42.200	42.420	42.381	2,163,600
2026-01-16	40.990	42.750	40.750	42.410	42.371	2,047,900
2026-01-15	40.230	40.940	39.970	40.930	40.892	1,411,402
2026-01-14	40.410	41.260	40.120	40.390	40.353	1,704,182
2026-01-13	41.170	41.880	40.220	40.400	40.363	2,429,720
2026-01-12	43.200	43.200	41.070	41.170	41.132	3,333,000
2026-01-09	43.200	43.560	42.610	43.210	43.170	1,679,702
2026-01-08	43.700	44.170	43.100	43.200	43.160	1,595,700
2026-01-07	45.100	45.550	43.930	43.960	43.919	2,017,100
2026-01-06	45.490	45.510	44.510	44.990	44.948	1,828,800
2026-01-05	45.180	45.780	44.200	45.100	45.058	2,291,351
2025-12-31	45.490	46.170	45.000	45.280	45.238	2,033,851
2025-12-30	45.180	46.410	43.740	45.490	45.448	2,866,100
2025-12-29	46.430	46.880	45.280	45.310	45.268	2,667,500
2025-12-26	47.260	47.350	45.500	46.330	46.287	3,347,697
2025-12-25	47.410	48.980	46.730	47.290	47.246	3,583,900
2025-12-24	43.900	47.480	42.160	46.900	46.857	6,220,820
2025-12-23	51.170	53.500	43.830	44.000	43.959	10,090,822
2025-12-22	45.510	53.020	44.810	52.970	52.921	11,011,191
2025-12-19	43.000	44.280	42.800	44.180	44.139	1,782,900
2025-12-18	45.120	46.220	42.600	42.880	42.840	3,018,000
2025-12-17	43.300	45.600	42.500	45.300	45.258	3,183,000
2025-12-16	42.900	44.200	40.850	43.190	43.150	3,059,700
2025-12-15	44.120	44.120	40.620	41.970	41.931	3,202,400
2025-12-12	43.020	44.310	42.800	44.140	44.099	2,987,200
2025-12-11	46.800	47.350	44.270	44.620	44.579	4,627,300
2025-12-10	47.460	47.760	46.700	47.000	46.957	1,136,600
2025-12-09	47.330	48.500	46.660	47.570	47.526	1,539,800
2025-12-08	47.280	48.400	46.890	47.340	47.296	1,608,800
2025-12-05	46.620	47.640	46.250	47.280	47.236	1,186,200
2025-12-04	47.500	48.150	46.170	46.580	46.537	1,105,200
2025-12-03	47.250	48.480	46.850	47.500	47.456	1,484,042
2025-12-02	48.900	48.900	47.010	47.250	47.206	1,737,400
2025-12-01	50.730	51.050	48.800	48.890	48.845	2,438,700
2025-11-28	47.780	51.000	47.340	50.650	50.603	3,277,300
2025-11-27	45.950	48.490	45.860	47.780	47.736	2,702,500
2025-11-26	46.930	46.930	45.820	45.830	45.788	1,593,000
2025-11-25	45.310	47.860	45.310	46.880	46.837	2,002,802
2025-11-24	46.720	46.720	42.500	45.150	45.108	2,331,000
2025-11-21	47.750	48.000	45.550	45.850	45.808	1,587,200
2025-11-20	47.010	48.000	45.970	47.780	47.736	1,457,300
2025-11-19	46.600	47.280	45.020	46.770	46.727	1,499,000
2025-11-18	48.400	48.800	46.500	46.600	46.557	2,379,800
2025-11-17	46.980	48.990	46.470	48.880	48.835	2,592,000
2025-11-14	47.080	48.600	46.710	47.000	46.957	1,654,600
2025-11-13	47.140	47.370	46.520	47.120	47.076	964,800
2025-11-12	46.990	47.860	46.280	47.120	47.076	1,610,202
2025-11-11	46.240	47.930	46.000	47.000	46.957	1,760,200
2025-11-10	47.000	47.360	46.010	46.130	46.087	1,540,100
2025-11-07	47.500	48.860	46.520	47.000	46.957	2,045,942
2025-11-06	47.300	47.800	46.550	47.720	47.676	1,642,300
2025-11-05	46.900	48.770	46.450	47.400	47.356	1,987,500
2025-11-04	46.180	47.650	45.660	47.390	47.346	1,951,400
2025-11-03	46.290	47.190	45.190	46.020	45.977	1,893,900
2025-10-31	47.040	47.850	45.900	46.290	46.247	2,033,800
2025-10-30	47.490	48.800	46.530	47.110	47.066	2,607,500
2025-10-29	46.460	47.640	45.800	47.480	47.436	2,122,042
2025-10-28	46.600	46.760	45.600	46.460	46.417	1,967,297

← NewerPage 4 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.