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
2024-10-30	20.880	21.600	20.030	20.820	20.771	5,569,700
2024-10-29	19.850	22.590	19.800	21.160	21.110	10,135,463
2024-10-28	18.990	20.100	18.520	19.760	19.713	5,180,400
2024-10-25	18.580	19.150	18.230	19.090	19.045	5,164,027
2024-10-24	17.690	18.280	17.670	18.230	18.187	3,078,600
2024-10-23	17.700	18.030	17.490	17.730	17.688	2,132,540
2024-10-22	17.290	17.710	17.020	17.560	17.518	2,274,880
2024-10-21	16.850	17.420	16.710	17.290	17.249	2,640,200
2024-10-18	16.400	17.100	16.220	16.820	16.780	2,667,323
2024-10-17	16.790	17.080	16.330	16.420	16.381	2,056,222
2024-10-16	16.130	17.050	16.000	16.640	16.601	2,149,900
2024-10-15	16.380	16.770	16.010	16.200	16.162	2,306,754
2024-10-14	15.890	16.360	15.680	16.230	16.192	2,240,466
2024-10-11	16.680	16.880	15.630	15.900	15.862	2,096,820
2024-10-10	16.350	16.980	16.120	16.670	16.630	2,959,041
2024-10-09	18.110	18.130	16.060	16.290	16.251	4,587,348
2024-10-08	20.100	20.500	17.690	18.950	18.905	7,044,215
2024-09-30	15.570	17.520	15.570	17.450	17.409	5,317,224
2024-09-27	14.780	15.490	14.660	15.320	15.284	2,431,026
2024-09-26	14.290	14.570	14.270	14.560	14.525	1,119,939
2024-09-25	14.290	14.600	14.230	14.250	14.216	1,427,200
2024-09-24	13.840	14.160	13.800	14.160	14.126	1,155,307
2024-09-23	13.600	13.890	13.430	13.810	13.777	897,900
2024-09-20	13.830	13.830	13.540	13.680	13.648	792,000
2024-09-19	13.470	13.880	13.470	13.780	13.747	1,120,600
2024-09-18	13.560	13.720	13.200	13.470	13.438	761,600
2024-09-13	13.780	13.790	13.510	13.560	13.528	882,700
2024-09-12	13.870	14.090	13.610	13.610	13.578	966,000
2024-09-11	14.030	14.080	13.850	13.870	13.837	624,200
2024-09-10	14.060	14.140	13.850	14.050	14.017	1,030,000
2024-09-09	14.250	14.250	13.900	14.040	14.007	906,000
2024-09-06	14.360	14.390	14.100	14.110	14.077	836,500
2024-09-05	14.400	14.530	14.260	14.360	14.326	989,800
2024-09-04	14.560	14.560	14.210	14.350	14.316	1,251,800
2024-09-03	14.710	14.860	14.500	14.640	14.605	960,800
2024-09-02	15.070	15.160	14.700	14.700	14.665	1,408,900
2024-08-30	14.580	15.120	14.420	14.910	14.875	1,647,100
2024-08-29	14.590	14.690	14.390	14.550	14.516	1,380,000
2024-08-28	14.660	14.890	14.320	14.580	14.545	1,595,102
2024-08-27	14.630	14.630	14.180	14.290	14.256	688,549
2024-08-26	14.060	14.630	13.710	14.550	14.516	1,426,434
2024-08-23	14.640	14.640	13.860	14.060	14.027	1,430,234
2024-08-22	14.500	14.720	14.290	14.590	14.555	1,425,000
2024-08-21	14.250	14.580	14.170	14.410	14.376	1,260,700
2024-08-20	14.760	14.940	14.110	14.250	14.216	1,374,100
2024-08-19	14.790	15.380	14.650	14.710	14.675	1,627,000
2024-08-16	15.240	15.500	14.850	14.880	14.845	1,545,434
2024-08-15	15.490	15.660	15.180	15.190	15.154	1,468,002
2024-08-14	15.240	15.710	15.100	15.590	15.553	1,662,936
2024-08-13	15.130	15.300	14.940	15.240	15.204	932,800
2024-08-12	14.870	15.170	14.550	15.140	15.104	1,082,515
2024-08-09	14.680	15.070	14.680	14.870	14.835	1,230,000
2024-08-08	14.700	14.830	14.300	14.660	14.625	1,384,600
2024-08-07	14.910	14.970	14.610	14.700	14.665	995,100
2024-08-06	14.390	14.890	14.390	14.860	14.825	1,649,100
2024-08-05	15.130	15.180	14.320	14.330	14.296	1,478,700
2024-08-02	15.200	15.400	15.020	15.080	15.044	1,351,900
2024-08-01	15.360	15.600	15.010	15.240	15.204	1,420,200
2024-07-31	14.740	15.300	14.540	15.280	15.244	1,756,900
2024-07-30	14.920	15.020	14.630	14.690	14.655	1,275,802

← NewerPage 9 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.