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
2025-01-23	23.210	23.510	22.250	22.350	22.297	1,742,400
2025-01-22	22.700	23.120	22.180	22.980	22.925	1,722,300
2025-01-21	23.140	23.660	22.680	22.890	22.836	2,157,300
2025-01-20	23.290	24.000	22.860	23.000	22.945	2,967,640
2025-01-17	22.000	23.790	21.570	23.400	23.344	3,838,740
2025-01-16	21.460	21.850	21.200	21.810	21.758	1,372,400
2025-01-15	21.970	22.340	21.570	21.720	21.668	1,696,700
2025-01-14	20.260	21.990	20.130	21.900	21.848	2,576,800
2025-01-13	20.620	20.920	19.700	20.220	20.172	1,219,734
2025-01-10	21.300	21.870	20.630	20.650	20.601	2,430,400
2025-01-09	20.890	21.380	20.690	21.090	21.040	1,188,180
2025-01-08	20.610	20.950	20.350	20.890	20.840	1,397,680
2025-01-07	19.980	20.670	19.440	20.610	20.561	1,418,400
2025-01-06	18.880	20.180	18.000	19.770	19.723	1,467,100
2025-01-03	20.190	20.340	18.810	19.260	19.214	2,063,000
2025-01-02	20.360	20.980	19.950	20.120	20.072	1,624,900
2024-12-31	20.530	21.190	20.030	20.560	20.511	2,757,701
2024-12-30	21.030	21.030	20.440	20.620	20.571	1,220,620
2024-12-27	21.390	21.580	20.690	21.100	21.050	1,995,990
2024-12-26	19.900	21.310	19.900	21.050	21.000	3,438,603
2024-12-25	20.150	20.280	18.860	20.020	19.973	3,552,342
2024-12-24	19.900	20.770	19.700	20.240	20.192	2,735,040
2024-12-23	20.460	20.900	19.800	19.810	19.763	2,678,806
2024-12-20	19.800	20.800	19.470	20.380	20.332	2,068,100
2024-12-19	20.050	20.350	19.430	19.600	19.554	2,349,600
2024-12-18	19.550	20.660	19.410	20.300	20.252	3,470,200
2024-12-17	21.010	21.920	19.540	20.180	20.132	4,099,622
2024-12-16	20.380	21.600	20.050	20.900	20.850	4,153,200
2024-12-13	21.000	21.000	20.220	20.530	20.481	2,176,600
2024-12-12	20.800	20.980	20.580	20.900	20.850	1,172,500
2024-12-11	20.940	21.060	20.600	20.830	20.781	1,295,740
2024-12-10	21.400	21.800	20.880	20.930	20.880	2,493,200
2024-12-09	20.200	21.090	20.120	21.000	20.950	3,254,000
2024-12-06	20.450	20.600	20.040	20.280	20.232	1,778,100
2024-12-05	20.110	20.500	19.500	20.380	20.332	2,770,001
2024-12-04	20.410	20.970	20.000	20.120	20.072	2,611,400
2024-12-03	20.150	21.180	20.110	20.570	20.521	3,618,401
2024-12-02	19.590	20.200	19.430	20.160	20.112	2,408,300
2024-11-29	19.390	19.700	19.000	19.570	19.524	1,909,500
2024-11-28	19.130	19.710	18.920	19.330	19.284	2,180,200
2024-11-27	19.180	19.240	18.390	19.120	19.075	1,529,300
2024-11-26	19.370	19.510	19.050	19.110	19.065	1,431,400
2024-11-25	18.650	19.290	18.310	19.260	19.214	2,465,900
2024-11-22	19.360	19.570	18.280	18.400	18.356	2,112,600
2024-11-21	19.570	19.870	19.030	19.380	19.334	2,410,100
2024-11-20	19.170	19.610	19.010	19.570	19.524	1,701,100
2024-11-19	19.060	19.180	18.560	19.170	19.125	1,676,400
2024-11-18	20.120	20.170	18.800	18.990	18.945	2,139,846
2024-11-15	20.200	20.490	19.770	19.800	19.753	1,680,946
2024-11-14	21.220	21.220	20.100	20.190	20.142	2,138,400
2024-11-13	21.280	21.490	20.700	21.120	21.070	1,774,827
2024-11-12	21.250	21.980	20.840	21.070	21.020	3,143,092
2024-11-11	22.110	22.300	20.500	21.250	21.200	3,114,520
2024-11-08	22.480	22.650	21.780	22.010	21.958	2,752,100
2024-11-07	21.000	22.500	20.990	22.240	22.187	3,576,500
2024-11-06	20.690	21.880	20.370	21.330	21.279	4,397,807
2024-11-05	20.200	21.090	19.990	20.700	20.651	3,164,646
2024-11-04	19.230	20.200	18.660	20.190	20.142	3,228,783
2024-11-01	20.630	20.830	19.050	19.330	19.284	4,976,262
2024-10-31	20.700	21.490	20.250	20.700	20.651	4,845,602

← NewerPage 8 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.