Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.050 | 4.100 | 4.000 | 4.070 | 4.003 | 10,475,363 |
| 2024-04-29 | 4.020 | 4.180 | 4.010 | 4.030 | 3.963 | 20,618,725 |
| 2024-04-26 | 3.980 | 4.020 | 3.940 | 4.020 | 3.953 | 5,899,854 |
| 2024-04-25 | 3.980 | 4.070 | 3.950 | 4.000 | 3.934 | 6,823,177 |
| 2024-04-24 | 3.920 | 4.000 | 3.890 | 3.970 | 3.904 | 5,477,023 |
| 2024-04-23 | 3.920 | 3.960 | 3.880 | 3.920 | 3.855 | 4,923,697 |
| 2024-04-22 | 4.040 | 4.130 | 3.820 | 3.920 | 3.855 | 8,564,724 |
| 2024-04-19 | 3.860 | 4.050 | 3.810 | 4.040 | 3.973 | 7,209,766 |
| 2024-04-18 | 4.040 | 4.070 | 3.900 | 3.910 | 3.845 | 8,926,622 |
| 2024-04-17 | 3.900 | 4.090 | 3.900 | 4.070 | 4.003 | 7,698,257 |
| 2024-04-16 | 4.270 | 4.280 | 3.920 | 3.920 | 3.855 | 12,192,800 |
| 2024-04-15 | 4.530 | 4.530 | 4.230 | 4.350 | 4.278 | 18,882,965 |
| 2024-04-12 | 4.650 | 4.700 | 4.540 | 4.700 | 4.622 | 11,739,585 |
| 2024-04-11 | 4.530 | 4.690 | 4.460 | 4.680 | 4.603 | 9,571,375 |
| 2024-04-10 | 4.630 | 4.630 | 4.490 | 4.570 | 4.494 | 10,428,470 |
| 2024-04-09 | 4.450 | 4.630 | 4.440 | 4.630 | 4.553 | 10,841,493 |
| 2024-04-08 | 4.620 | 4.700 | 4.420 | 4.470 | 4.396 | 13,100,179 |
| 2024-04-03 | 4.550 | 4.660 | 4.440 | 4.640 | 4.563 | 11,130,769 |
| 2024-04-02 | 4.500 | 4.590 | 4.490 | 4.550 | 4.475 | 7,837,342 |
| 2024-04-01 | 4.390 | 4.550 | 4.390 | 4.500 | 4.426 | 8,496,129 |
| 2024-03-29 | 4.240 | 4.370 | 4.240 | 4.370 | 4.298 | 2,280,338 |
| 2024-03-28 | 4.140 | 4.310 | 4.130 | 4.260 | 4.190 | 5,796,694 |
| 2024-03-27 | 4.300 | 4.320 | 4.140 | 4.150 | 4.081 | 5,575,699 |
| 2024-03-26 | 4.270 | 4.320 | 4.170 | 4.310 | 4.239 | 5,662,486 |
| 2024-03-25 | 4.360 | 4.400 | 4.250 | 4.260 | 4.190 | 5,131,360 |
| 2024-03-22 | 4.460 | 4.530 | 4.340 | 4.370 | 4.298 | 5,818,182 |
| 2024-03-21 | 4.490 | 4.520 | 4.370 | 4.480 | 4.406 | 6,272,818 |
| 2024-03-20 | 4.360 | 4.480 | 4.340 | 4.480 | 4.406 | 6,250,161 |
| 2024-03-19 | 4.360 | 4.380 | 4.330 | 4.350 | 4.278 | 5,200,002 |
| 2024-03-18 | 4.260 | 4.350 | 4.250 | 4.350 | 4.278 | 5,417,067 |
| 2024-03-15 | 4.170 | 4.250 | 4.130 | 4.240 | 4.170 | 5,216,909 |
| 2024-03-14 | 4.180 | 4.210 | 4.080 | 4.160 | 4.091 | 5,213,852 |
| 2024-03-13 | 4.240 | 4.250 | 4.120 | 4.170 | 4.101 | 5,332,937 |
| 2024-03-12 | 4.080 | 4.220 | 4.050 | 4.210 | 4.140 | 6,861,800 |
| 2024-03-11 | 3.990 | 4.090 | 3.950 | 4.080 | 4.013 | 4,958,585 |
| 2024-03-08 | 3.950 | 4.010 | 3.900 | 3.980 | 3.914 | 5,078,680 |
| 2024-03-07 | 3.960 | 4.060 | 3.930 | 3.970 | 3.904 | 6,517,306 |
| 2024-03-06 | 3.850 | 4.000 | 3.840 | 3.950 | 3.885 | 6,450,700 |
| 2024-03-05 | 4.030 | 4.030 | 3.840 | 3.860 | 3.796 | 8,263,228 |
| 2024-03-04 | 4.110 | 4.130 | 3.940 | 4.050 | 3.983 | 7,029,559 |
| 2024-03-01 | 4.120 | 4.180 | 4.000 | 4.080 | 4.013 | 8,502,210 |
| 2024-02-29 | 3.910 | 4.130 | 3.860 | 4.110 | 4.042 | 13,309,282 |
| 2024-02-28 | 4.480 | 4.580 | 4.030 | 4.030 | 3.963 | 16,637,164 |
| 2024-02-27 | 4.310 | 4.500 | 4.200 | 4.480 | 4.406 | 8,415,453 |
| 2024-02-26 | 4.190 | 4.400 | 4.170 | 4.280 | 4.209 | 8,038,105 |
| 2024-02-23 | 4.000 | 4.200 | 4.000 | 4.190 | 4.121 | 8,039,199 |
| 2024-02-22 | 3.880 | 4.010 | 3.860 | 4.010 | 3.944 | 6,622,411 |
| 2024-02-21 | 3.740 | 3.990 | 3.690 | 3.870 | 3.806 | 9,997,281 |
| 2024-02-20 | 3.720 | 3.770 | 3.590 | 3.750 | 3.688 | 6,864,946 |
| 2024-02-19 | 3.570 | 3.790 | 3.560 | 3.690 | 3.629 | 11,246,061 |
| 2024-02-08 | 3.240 | 3.580 | 3.190 | 3.540 | 3.481 | 15,383,527 |
| 2024-02-07 | 3.440 | 3.460 | 3.180 | 3.250 | 3.196 | 16,114,346 |
| 2024-02-06 | 3.500 | 3.600 | 3.340 | 3.420 | 3.363 | 15,044,190 |
| 2024-02-05 | 4.080 | 4.090 | 3.710 | 3.710 | 3.649 | 9,542,196 |
| 2024-02-02 | 4.360 | 4.460 | 3.930 | 4.120 | 4.052 | 9,703,874 |
| 2024-02-01 | 4.410 | 4.460 | 4.190 | 4.360 | 4.288 | 8,600,343 |
| 2024-01-31 | 4.690 | 4.730 | 4.420 | 4.500 | 4.426 | 11,903,434 |
| 2024-01-30 | 5.010 | 5.080 | 4.900 | 4.910 | 4.829 | 4,076,549 |
| 2024-01-29 | 5.300 | 5.330 | 5.060 | 5.070 | 4.986 | 4,718,700 |
| 2024-01-26 | 5.230 | 5.340 | 5.160 | 5.280 | 5.193 | 5,392,476 |
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.