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
2025-04-28	28.860	29.100	27.950	28.200	28.133	1,484,366
2025-04-25	28.910	29.460	28.740	28.860	28.792	747,766
2025-04-24	29.270	29.860	28.640	29.160	29.091	1,068,400
2025-04-23	29.080	29.530	28.920	29.240	29.171	791,100
2025-04-22	29.680	30.300	29.010	29.050	28.981	1,310,751
2025-04-21	29.770	31.250	29.660	30.000	29.929	2,136,366
2025-04-18	29.880	30.270	29.220	29.800	29.729	1,155,000
2025-04-17	29.840	30.130	29.270	29.720	29.649	1,013,419
2025-04-16	29.010	30.290	28.760	29.850	29.779	1,378,747
2025-04-15	30.000	30.300	29.180	29.370	29.300	1,296,701
2025-04-14	30.200	31.700	29.900	30.210	30.138	2,621,513
2025-04-11	29.700	30.790	29.460	29.800	29.729	1,998,100
2025-04-10	31.000	31.000	29.510	29.870	29.799	3,306,584
2025-04-09	29.800	30.800	28.030	29.990	29.919	3,117,300
2025-04-08	29.340	30.760	29.010	30.760	30.687	3,549,000
2025-04-07	31.240	32.650	28.200	28.920	28.851	3,653,300
2025-04-03	32.500	32.950	31.730	32.890	32.812	2,902,700
2025-04-02	30.860	32.830	30.720	32.650	32.573	3,428,200
2025-04-01	30.280	31.580	29.440	30.910	30.837	2,407,430
2025-03-31	29.120	30.370	28.900	29.930	29.859	1,841,200
2025-03-28	29.080	29.730	29.000	29.120	29.051	1,050,840
2025-03-27	29.300	29.800	29.000	29.340	29.270	1,508,600
2025-03-26	27.680	30.370	27.630	29.480	29.410	3,357,900
2025-03-25	29.860	29.860	27.480	27.710	27.644	3,407,649
2025-03-24	30.300	31.790	28.880	29.860	29.789	2,593,749
2025-03-21	31.280	31.610	30.330	30.580	30.507	2,431,302
2025-03-20	31.970	31.970	31.110	31.340	31.266	2,438,900
2025-03-19	31.650	32.320	31.400	31.870	31.794	1,998,300
2025-03-18	31.850	32.150	31.400	31.650	31.575	2,685,700
2025-03-17	29.750	32.100	29.750	31.560	31.485	3,313,549
2025-03-14	29.940	30.400	29.170	29.740	29.669	1,483,100
2025-03-13	29.930	30.350	29.410	29.940	29.869	1,399,500
2025-03-12	30.000	30.500	29.500	29.840	29.769	1,699,800
2025-03-11	29.660	30.450	29.060	30.280	30.208	2,256,400
2025-03-10	29.060	29.990	28.800	29.850	29.779	4,009,800
2025-03-07	30.400	30.830	28.640	29.060	28.991	4,539,200
2025-03-06	32.650	32.650	30.050	31.220	31.146	7,214,974
2025-03-05	32.520	33.330	32.100	32.970	32.892	3,158,700
2025-03-04	30.490	34.300	30.490	33.280	33.201	5,024,739
2025-03-03	29.150	30.490	28.900	30.110	30.039	3,352,301
2025-02-28	29.100	29.800	28.440	28.700	28.632	3,595,859
2025-02-27	29.050	29.170	27.770	28.800	28.732	2,391,000
2025-02-26	28.270	29.170	28.220	28.760	28.692	2,381,400
2025-02-25	28.650	28.770	27.170	28.260	28.193	2,310,100
2025-02-24	28.000	29.250	27.950	28.730	28.662	2,993,292
2025-02-21	28.280	28.390	27.180	28.030	27.963	2,442,900
2025-02-20	28.030	28.990	27.830	27.930	27.864	2,459,200
2025-02-19	27.420	28.150	27.080	27.800	27.734	3,147,502
2025-02-18	29.890	30.200	27.600	27.700	27.634	4,427,500
2025-02-17	26.720	30.510	26.720	29.980	29.909	7,468,962
2025-02-14	24.570	27.090	24.050	26.400	26.337	4,451,342
2025-02-13	25.200	25.360	24.260	24.640	24.582	2,594,800
2025-02-12	24.610	25.400	24.220	25.220	25.160	3,277,100
2025-02-11	23.740	24.950	23.030	24.700	24.641	3,974,653
2025-02-10	22.480	23.670	22.400	23.540	23.484	3,284,402
2025-02-07	21.820	22.740	21.820	22.310	22.257	1,779,102
2025-02-06	21.870	22.220	21.600	21.890	21.838	1,787,600
2025-02-05	22.040	22.420	21.650	21.870	21.818	1,186,700
2025-01-27	22.320	22.780	21.900	22.030	21.978	1,208,534
2025-01-24	22.370	22.620	22.000	22.290	22.237	1,063,600

← NewerPage 7 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.