Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.790 | 3.800 | 3.710 | 3.770 | 3.708 | 1,935,900 |
| 2024-07-26 | 3.750 | 3.800 | 3.710 | 3.790 | 3.727 | 1,875,880 |
| 2024-07-25 | 3.630 | 3.760 | 3.620 | 3.710 | 3.649 | 2,379,360 |
| 2024-07-24 | 3.710 | 3.720 | 3.610 | 3.650 | 3.590 | 3,145,704 |
| 2024-07-23 | 3.740 | 3.850 | 3.670 | 3.670 | 3.609 | 3,261,916 |
| 2024-07-22 | 3.770 | 3.810 | 3.680 | 3.710 | 3.649 | 4,545,340 |
| 2024-07-19 | 3.830 | 3.830 | 3.700 | 3.770 | 3.708 | 2,803,620 |
| 2024-07-18 | 3.820 | 3.820 | 3.700 | 3.760 | 3.698 | 2,879,519 |
| 2024-07-17 | 3.800 | 3.860 | 3.750 | 3.820 | 3.757 | 2,310,880 |
| 2024-07-16 | 3.850 | 3.850 | 3.780 | 3.800 | 3.737 | 2,618,780 |
| 2024-07-15 | 3.950 | 3.950 | 3.810 | 3.850 | 3.786 | 2,528,116 |
| 2024-07-12 | 3.940 | 4.020 | 3.910 | 3.950 | 3.885 | 3,566,118 |
| 2024-07-11 | 3.760 | 3.970 | 3.760 | 3.950 | 3.885 | 4,386,001 |
| 2024-07-10 | 3.780 | 3.790 | 3.700 | 3.730 | 3.668 | 2,926,940 |
| 2024-07-09 | 3.730 | 3.750 | 3.590 | 3.710 | 3.649 | 1,715,224 |
| 2024-07-08 | 3.810 | 3.810 | 3.700 | 3.720 | 3.658 | 1,937,220 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.727 | 0 |
| 2024-07-04 | 3.900 | 3.930 | 3.780 | 3.790 | 3.727 | 2,707,480 |
| 2024-07-03 | 3.920 | 3.980 | 3.880 | 3.930 | 3.865 | 2,026,557 |
| 2024-07-02 | 3.870 | 3.950 | 3.860 | 3.920 | 3.855 | 2,848,973 |
| 2024-07-01 | 3.880 | 3.900 | 3.740 | 3.860 | 3.796 | 3,539,616 |
| 2024-06-28 | 3.820 | 3.890 | 3.790 | 3.800 | 3.737 | 2,099,936 |
| 2024-06-27 | 3.890 | 3.940 | 3.790 | 3.810 | 3.747 | 3,100,948 |
| 2024-06-26 | 3.810 | 3.910 | 3.760 | 3.890 | 3.826 | 2,062,680 |
| 2024-06-25 | 3.750 | 3.870 | 3.740 | 3.810 | 3.747 | 3,386,392 |
| 2024-06-24 | 3.950 | 3.950 | 3.720 | 3.750 | 3.688 | 3,970,080 |
| 2024-06-21 | 3.950 | 3.990 | 3.900 | 3.930 | 3.865 | 2,667,680 |
| 2024-06-20 | 4.010 | 4.030 | 3.940 | 3.950 | 3.885 | 2,330,144 |
| 2024-06-19 | 4.090 | 4.100 | 4.000 | 4.020 | 3.953 | 1,924,534 |
| 2024-06-18 | 4.000 | 4.100 | 3.940 | 4.070 | 4.003 | 3,167,865 |
| 2024-06-17 | 4.050 | 4.050 | 3.930 | 3.960 | 3.894 | 2,812,520 |
| 2024-06-14 | 4.030 | 4.040 | 3.930 | 4.020 | 3.953 | 2,465,968 |
| 2024-06-13 | 4.040 | 4.060 | 3.950 | 3.990 | 3.924 | 3,454,256 |
| 2024-06-12 | 3.940 | 4.030 | 3.930 | 4.020 | 3.953 | 3,178,460 |
| 2024-06-11 | 4.070 | 4.070 | 3.870 | 3.940 | 3.875 | 4,971,780 |
| 2024-06-07 | 3.940 | 4.130 | 3.930 | 4.030 | 3.963 | 7,491,570 |
| 2024-06-06 | 4.110 | 4.180 | 3.840 | 3.890 | 3.826 | 8,665,091 |
| 2024-06-05 | 4.240 | 4.290 | 4.080 | 4.110 | 4.042 | 6,425,552 |
| 2024-06-04 | 4.420 | 4.450 | 4.180 | 4.260 | 4.190 | 8,154,788 |
| 2024-06-03 | 4.530 | 4.600 | 4.410 | 4.520 | 4.445 | 4,775,380 |
| 2024-05-31 | 4.560 | 4.600 | 4.510 | 4.550 | 4.475 | 3,797,462 |
| 2024-05-30 | 4.570 | 4.750 | 4.570 | 4.580 | 4.504 | 4,207,999 |
| 2024-05-29 | 4.660 | 4.710 | 4.580 | 4.640 | 4.563 | 4,350,972 |
| 2024-05-28 | 4.610 | 4.770 | 4.570 | 4.650 | 4.573 | 7,348,061 |
| 2024-05-27 | 4.580 | 4.690 | 4.400 | 4.620 | 4.544 | 6,850,991 |
| 2024-05-24 | 4.590 | 4.690 | 4.550 | 4.620 | 4.544 | 6,226,440 |
| 2024-05-23 | 4.820 | 4.830 | 4.550 | 4.610 | 4.534 | 8,759,741 |
| 2024-05-22 | 4.900 | 4.940 | 4.730 | 4.780 | 4.701 | 10,319,309 |
| 2024-05-21 | 5.060 | 5.060 | 4.890 | 4.900 | 4.819 | 6,086,414 |
| 2024-05-20 | 5.000 | 5.110 | 4.940 | 5.080 | 4.996 | 7,850,856 |
| 2024-05-17 | 4.990 | 5.070 | 4.980 | 4.990 | 4.907 | 8,605,529 |
| 2024-05-16 | 4.980 | 5.120 | 4.910 | 5.080 | 4.996 | 16,815,777 |
| 2024-05-15 | 4.790 | 5.060 | 4.790 | 4.980 | 4.898 | 20,405,830 |
| 2024-05-14 | 4.750 | 5.210 | 4.750 | 4.820 | 4.740 | 19,722,560 |
| 2024-05-13 | 5.050 | 5.070 | 4.600 | 4.740 | 4.662 | 27,289,164 |
| 2024-05-10 | 4.970 | 5.370 | 4.760 | 5.110 | 5.025 | 36,738,493 |
| 2024-05-09 | 4.590 | 4.970 | 4.520 | 4.970 | 4.888 | 38,044,834 |
| 2024-05-08 | 4.440 | 4.640 | 4.440 | 4.520 | 4.445 | 14,297,898 |
| 2024-05-07 | 4.310 | 4.440 | 4.270 | 4.440 | 4.367 | 8,857,629 |
| 2024-05-06 | 4.090 | 4.360 | 4.080 | 4.320 | 4.249 | 12,970,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1000 CNY |
| 2023-06-09 | 0.3500 CNY |
| 2022-06-06 | 0.3500 CNY |
| 2021-06-09 | 0.3500 CNY |
| 2020-06-17 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.