Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.090 | 5.240 | 5.060 | 5.210 | 5.124 | 4,670,093 |
| 2024-01-24 | 5.050 | 5.140 | 4.880 | 5.070 | 4.986 | 5,161,152 |
| 2024-01-23 | 5.060 | 5.110 | 4.870 | 5.010 | 4.927 | 6,358,380 |
| 2024-01-22 | 5.490 | 5.500 | 5.030 | 5.110 | 5.025 | 5,739,774 |
| 2024-01-19 | 5.530 | 5.610 | 5.470 | 5.480 | 5.389 | 3,538,836 |
| 2024-01-18 | 5.660 | 5.670 | 5.360 | 5.540 | 5.448 | 5,835,519 |
| 2024-01-17 | 5.810 | 5.820 | 5.650 | 5.660 | 5.566 | 3,774,872 |
| 2024-01-16 | 5.810 | 5.870 | 5.700 | 5.820 | 5.724 | 3,561,137 |
| 2024-01-15 | 5.800 | 5.860 | 5.750 | 5.810 | 5.714 | 3,069,121 |
| 2024-01-12 | 5.870 | 5.940 | 5.820 | 5.820 | 5.724 | 2,464,893 |
| 2024-01-11 | 5.770 | 5.880 | 5.710 | 5.870 | 5.773 | 3,435,474 |
| 2024-01-10 | 5.790 | 5.890 | 5.720 | 5.760 | 5.665 | 5,092,248 |
| 2024-01-09 | 5.730 | 5.870 | 5.720 | 5.790 | 5.694 | 2,940,080 |
| 2024-01-08 | 5.850 | 5.860 | 5.720 | 5.730 | 5.635 | 3,334,920 |
| 2024-01-05 | 5.970 | 5.970 | 5.810 | 5.850 | 5.753 | 2,842,400 |
| 2024-01-04 | 5.950 | 5.970 | 5.900 | 5.950 | 5.852 | 3,733,540 |
| 2024-01-03 | 5.950 | 6.000 | 5.920 | 5.950 | 5.852 | 3,805,533 |
| 2024-01-02 | 5.890 | 5.980 | 5.870 | 5.960 | 5.861 | 4,159,521 |
| 2023-12-29 | 5.830 | 5.910 | 5.810 | 5.880 | 5.783 | 3,293,041 |
| 2023-12-28 | 5.660 | 5.860 | 5.630 | 5.850 | 5.753 | 4,170,357 |
| 2023-12-27 | 5.660 | 5.690 | 5.570 | 5.680 | 5.586 | 3,044,560 |
| 2023-12-26 | 5.660 | 5.730 | 5.620 | 5.630 | 5.537 | 2,870,360 |
| 2023-12-25 | 5.740 | 5.740 | 5.600 | 5.650 | 5.557 | 3,348,892 |
| 2023-12-22 | 5.810 | 5.840 | 5.700 | 5.740 | 5.645 | 3,336,980 |
| 2023-12-21 | 5.700 | 5.820 | 5.650 | 5.810 | 5.714 | 3,797,920 |
| 2023-12-20 | 5.750 | 5.840 | 5.720 | 5.720 | 5.625 | 2,457,213 |
| 2023-12-19 | 5.740 | 5.790 | 5.680 | 5.750 | 5.655 | 2,450,940 |
| 2023-12-18 | 5.810 | 5.860 | 5.730 | 5.750 | 5.655 | 3,627,156 |
| 2023-12-15 | 5.840 | 5.890 | 5.810 | 5.830 | 5.734 | 2,448,248 |
| 2023-12-14 | 5.800 | 5.910 | 5.780 | 5.850 | 5.753 | 3,390,833 |
| 2023-12-13 | 5.810 | 5.860 | 5.760 | 5.810 | 5.714 | 2,519,220 |
| 2023-12-12 | 5.840 | 5.850 | 5.760 | 5.810 | 5.714 | 2,296,340 |
| 2023-12-11 | 5.740 | 5.850 | 5.710 | 5.820 | 5.724 | 3,710,895 |
| 2023-12-08 | 5.920 | 5.950 | 5.790 | 5.800 | 5.704 | 4,193,260 |
| 2023-12-07 | 5.920 | 5.990 | 5.850 | 5.900 | 5.802 | 3,891,664 |
| 2023-12-06 | 5.880 | 6.010 | 5.850 | 5.940 | 5.842 | 4,102,484 |
| 2023-12-05 | 6.020 | 6.020 | 5.870 | 5.870 | 5.773 | 3,422,568 |
| 2023-12-04 | 5.980 | 6.020 | 5.930 | 5.990 | 5.891 | 3,645,752 |
| 2023-12-01 | 5.980 | 6.020 | 5.950 | 5.970 | 5.871 | 2,419,666 |
| 2023-11-30 | 6.030 | 6.060 | 5.940 | 6.000 | 5.901 | 3,871,280 |
| 2023-11-29 | 6.080 | 6.090 | 6.000 | 6.030 | 5.930 | 2,804,800 |
| 2023-11-28 | 6.050 | 6.090 | 5.970 | 6.080 | 5.979 | 3,406,711 |
| 2023-11-27 | 6.070 | 6.090 | 5.970 | 6.010 | 5.911 | 4,748,448 |
| 2023-11-24 | 6.120 | 6.160 | 6.070 | 6.080 | 5.979 | 3,284,196 |
| 2023-11-23 | 6.040 | 6.140 | 6.030 | 6.120 | 6.019 | 3,120,256 |
| 2023-11-22 | 6.080 | 6.120 | 6.030 | 6.060 | 5.960 | 3,423,968 |
| 2023-11-21 | 6.120 | 6.140 | 6.050 | 6.070 | 5.970 | 5,197,737 |
| 2023-11-20 | 5.990 | 6.250 | 5.980 | 6.150 | 6.048 | 8,682,635 |
| 2023-11-17 | 5.890 | 5.990 | 5.870 | 5.970 | 5.871 | 3,957,801 |
| 2023-11-16 | 5.970 | 5.970 | 5.900 | 5.920 | 5.822 | 2,220,860 |
| 2023-11-15 | 5.940 | 5.980 | 5.910 | 5.960 | 5.861 | 3,627,742 |
| 2023-11-14 | 6.000 | 6.010 | 5.900 | 5.930 | 5.832 | 4,069,172 |
| 2023-11-13 | 5.950 | 6.000 | 5.930 | 5.990 | 5.891 | 3,118,258 |
| 2023-11-10 | 5.950 | 5.990 | 5.890 | 5.970 | 5.871 | 2,397,695 |
| 2023-11-09 | 5.960 | 6.000 | 5.920 | 5.950 | 5.852 | 2,598,450 |
| 2023-11-08 | 5.970 | 6.020 | 5.930 | 5.970 | 5.871 | 3,224,252 |
| 2023-11-07 | 5.900 | 6.000 | 5.860 | 5.990 | 5.891 | 4,603,936 |
| 2023-11-06 | 5.830 | 5.900 | 5.830 | 5.890 | 5.793 | 4,486,180 |
| 2023-11-03 | 5.800 | 5.890 | 5.790 | 5.810 | 5.714 | 3,615,109 |
| 2023-11-02 | 5.900 | 5.920 | 5.790 | 5.790 | 5.694 | 4,158,738 |
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.