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
2025-10-27	43.990	46.960	43.890	46.750	46.707	3,964,497
2025-10-24	42.540	45.390	42.480	43.470	43.430	2,568,000
2025-10-23	42.500	43.430	42.020	42.700	42.661	1,673,000
2025-10-22	44.150	44.760	41.700	42.630	42.591	2,737,000
2025-10-21	41.730	44.460	41.230	44.350	44.309	3,043,900
2025-10-20	41.430	42.100	40.610	41.710	41.671	1,732,100
2025-10-17	41.120	41.380	39.910	40.590	40.553	1,435,400
2025-10-16	41.420	42.470	40.650	41.120	41.082	1,723,900
2025-10-15	41.000	41.590	40.100	41.470	41.432	1,579,900
2025-10-14	42.870	43.080	40.330	40.600	40.562	2,840,500
2025-10-13	38.550	43.650	38.250	41.870	41.831	4,662,111
2025-10-10	38.660	39.880	38.330	39.610	39.573	2,282,900
2025-10-09	41.110	41.310	37.970	38.580	38.544	4,323,900
2025-09-30	39.290	41.600	39.100	41.110	41.072	3,387,334
2025-09-29	38.800	39.330	38.230	39.090	39.054	2,113,800
2025-09-26	39.770	39.770	38.200	39.100	39.064	2,260,900
2025-09-25	39.890	42.490	39.010	39.380	39.344	3,181,900
2025-09-24	40.490	40.810	39.120	39.390	39.354	2,001,241
2025-09-23	41.050	41.590	39.390	40.520	40.483	2,369,700
2025-09-22	39.810	41.390	38.800	41.030	40.992	3,214,141
2025-09-19	38.600	39.890	38.450	38.750	38.714	1,781,105
2025-09-18	38.590	39.370	37.810	38.420	38.385	1,826,675
2025-09-17	39.300	39.730	38.410	38.780	38.744	1,890,500
2025-09-16	41.000	41.000	39.080	39.300	39.264	2,393,300
2025-09-15	39.280	41.600	39.240	40.600	40.562	3,010,321
2025-09-12	39.120	40.080	39.100	39.280	39.244	2,159,600
2025-09-11	39.650	39.890	38.300	39.050	39.014	2,198,041
2025-09-10	39.740	40.460	39.120	40.000	39.963	2,877,230
2025-09-09	39.390	40.050	38.520	39.810	39.773	3,214,700
2025-09-08	38.480	40.420	37.770	39.550	39.513	3,719,141
2025-09-05	37.430	38.680	36.600	38.520	38.484	2,947,700
2025-09-04	37.000	38.970	36.600	37.260	37.226	4,300,700
2025-09-03	37.480	38.260	36.010	36.990	36.956	3,478,925
2025-09-02	37.490	39.300	37.010	37.470	37.435	5,511,600
2025-09-01	33.660	37.990	33.610	36.560	36.526	5,669,227
2025-08-29	33.440	34.000	32.950	33.600	33.569	1,757,300
2025-08-28	33.000	33.530	31.730	33.440	33.409	2,360,800
2025-08-27	34.440	35.150	32.920	33.000	32.970	3,461,900
2025-08-26	34.680	35.470	34.010	34.510	34.478	3,767,600
2025-08-25	34.010	35.000	33.520	34.950	34.918	3,275,000
2025-08-22	33.990	34.670	33.030	33.760	33.729	3,799,320
2025-08-21	34.200	35.750	33.330	33.990	33.959	6,753,224
2025-08-20	33.700	36.400	33.330	34.340	34.308	5,392,035
2025-08-19	33.350	34.060	32.860	33.770	33.739	2,955,230
2025-08-18	32.500	33.590	32.150	33.500	33.469	3,012,400
2025-08-15	32.380	32.990	31.850	32.340	32.310	2,526,030
2025-08-14	33.250	33.350	32.050	32.290	32.260	2,632,946
2025-08-13	33.880	34.200	32.610	32.800	32.770	3,512,692
2025-08-12	33.020	33.370	32.580	33.340	33.309	2,716,900
2025-08-11	31.630	33.790	31.350	33.120	33.089	4,569,800
2025-08-08	31.250	31.970	30.800	31.710	31.681	2,618,304
2025-08-07	30.990	31.800	30.800	31.160	31.131	2,785,000
2025-08-06	30.600	31.250	30.070	31.060	31.031	4,217,487
2025-08-05	29.700	30.210	29.450	30.100	30.072	2,037,611
2025-08-04	28.490	30.690	28.230	29.750	29.723	3,277,534
2025-08-01	28.540	28.730	28.260	28.520	28.494	1,188,753
2025-07-31	28.910	29.160	28.420	28.520	28.494	1,565,253
2025-07-30	29.280	29.610	28.520	28.830	28.803	1,263,500
2025-07-29	29.700	29.900	29.090	29.280	29.253	1,081,400
2025-07-28	29.880	29.920	29.000	29.720	29.693	2,163,675

← NewerPage 5 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.