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
2025-07-25	28.830	30.170	28.350	29.760	29.733	2,982,400
2025-07-24	28.220	28.650	28.040	28.650	28.624	1,012,730
2025-07-23	28.620	29.180	28.210	28.220	28.194	1,414,200
2025-07-22	28.690	28.890	28.440	28.710	28.683	992,200
2025-07-21	28.790	28.820	28.000	28.690	28.664	1,214,593
2025-07-18	28.660	28.750	28.300	28.570	28.544	944,300
2025-07-17	28.190	28.780	27.600	28.660	28.634	2,122,900
2025-07-16	28.510	28.830	27.900	28.050	28.024	1,511,700
2025-07-15	28.970	29.030	28.150	28.260	28.234	1,373,100
2025-07-14	29.000	29.140	28.730	28.960	28.933	826,900
2025-07-11	28.660	29.290	28.660	29.000	28.973	1,175,453
2025-07-10	29.450	29.450	28.400	28.780	28.753	1,660,821
2025-07-09	30.200	30.200	29.150	29.170	29.143	1,460,200
2025-07-08	29.970	30.080	29.590	30.030	30.002	786,100
2025-07-07	30.050	30.170	29.510	29.740	29.713	855,300
2025-07-04	30.330	30.380	29.720	30.050	30.022	1,029,300
2025-07-03	31.080	31.080	30.200	30.350	30.322	1,163,000
2025-07-02	31.570	31.640	30.550	30.770	30.742	1,357,300
2025-07-01	31.500	32.000	31.080	31.570	31.541	1,996,200
2025-06-30	30.370	31.790	29.860	31.420	31.391	2,905,530
2025-06-27	30.030	30.350	29.520	30.210	30.182	1,619,178
2025-06-26	29.770	30.290	29.520	29.910	29.882	1,590,230
2025-06-25	29.940	30.150	29.430	29.900	29.872	1,258,207
2025-06-24	29.660	29.700	29.070	29.530	29.503	978,400
2025-06-23	28.650	29.220	28.460	29.170	29.143	850,700
2025-06-20	28.980	29.230	28.530	28.690	28.664	746,400
2025-06-19	29.500	29.670	28.810	28.880	28.853	894,600
2025-06-18	29.980	30.070	29.220	29.640	29.570	893,500
2025-06-17	30.400	30.480	29.660	30.070	29.999	1,422,100
2025-06-16	29.350	30.520	29.300	30.240	30.168	1,762,400
2025-06-13	29.320	29.680	28.830	29.640	29.570	1,175,700
2025-06-12	29.300	29.800	29.180	29.560	29.490	1,009,000
2025-06-11	29.270	29.580	29.000	29.310	29.240	926,000
2025-06-10	30.000	30.080	28.770	29.270	29.201	2,071,700
2025-06-09	29.940	30.390	29.770	30.010	29.939	1,512,400
2025-06-06	29.820	30.300	29.600	30.020	29.949	1,847,700
2025-06-05	30.910	30.910	29.300	29.750	29.679	3,121,855
2025-06-04	30.800	31.180	30.650	30.940	30.867	1,820,255
2025-06-03	32.000	32.000	30.590	30.900	30.827	2,217,693
2025-05-30	32.870	33.000	30.520	31.020	30.946	5,416,434
2025-05-29	30.400	35.490	30.400	34.760	34.678	6,955,423
2025-05-28	30.960	31.130	30.210	30.390	30.318	1,716,700
2025-05-27	30.930	31.190	30.540	30.960	30.887	2,198,700
2025-05-26	32.990	33.180	30.230	30.920	30.847	5,281,900
2025-05-23	33.040	33.290	32.350	32.440	32.363	2,699,500
2025-05-22	34.500	34.500	32.840	32.900	32.822	4,247,000
2025-05-21	31.150	35.500	31.150	34.180	34.099	7,398,236
2025-05-20	29.760	31.500	29.760	30.880	30.807	2,544,800
2025-05-19	29.970	30.350	29.250	29.880	29.809	1,313,600
2025-05-16	29.920	30.500	29.280	29.980	29.909	1,763,100
2025-05-15	30.400	32.300	29.860	30.020	29.949	3,907,900
2025-05-14	30.130	30.650	29.770	30.220	30.148	869,900
2025-05-13	30.600	31.100	29.940	30.110	30.039	1,241,200
2025-05-12	30.730	31.430	30.200	30.620	30.547	1,304,100
2025-05-09	30.910	31.070	30.400	30.730	30.657	844,000
2025-05-08	31.000	31.200	30.400	30.730	30.657	1,161,722
2025-05-07	31.000	31.200	30.230	30.970	30.897	1,610,482
2025-05-06	29.990	30.800	29.600	30.520	30.448	1,541,900
2025-04-30	28.800	29.600	28.300	29.450	29.380	1,213,000
2025-04-29	28.210	29.190	28.200	28.790	28.722	1,302,900

← NewerPage 6 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.