Shandong Cynda Chemcial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.770	5.880	5.720	5.860	5.763	6,209,945
2023-10-31	5.710	5.790	5.690	5.710	5.616	5,035,382
2023-10-30	5.790	5.860	5.680	5.700	5.606	10,932,128
2023-10-27	5.790	5.970	5.780	5.950	5.852	4,759,550
2023-10-26	5.870	5.880	5.730	5.840	5.743	3,647,136
2023-10-25	5.780	5.890	5.770	5.870	5.773	4,520,987
2023-10-24	5.550	5.770	5.550	5.760	5.665	5,253,110
2023-10-23	5.730	5.730	5.500	5.540	5.448	4,420,074
2023-10-20	5.700	5.820	5.700	5.740	5.645	2,935,856
2023-10-19	5.720	5.830	5.670	5.740	5.645	4,138,895
2023-10-18	5.850	5.890	5.740	5.740	5.645	3,405,800
2023-10-17	5.910	5.940	5.830	5.880	5.783	3,099,220
2023-10-16	5.950	5.960	5.870	5.900	5.802	2,725,220
2023-10-13	6.050	6.070	5.940	5.940	5.842	5,005,060
2023-10-12	6.000	6.100	5.990	6.090	5.989	4,804,217
2023-10-11	6.010	6.080	5.990	6.000	5.901	4,260,761
2023-10-10	6.030	6.110	6.010	6.040	5.940	4,048,286
2023-10-09	6.160	6.180	6.010	6.030	5.930	5,900,370
2023-09-28	6.100	6.200	6.100	6.170	6.068	3,332,109
2023-09-27	6.070	6.120	5.990	6.080	5.979	3,627,002
2023-09-26	6.160	6.200	6.030	6.040	5.940	4,613,720
2023-09-25	6.270	6.270	6.140	6.170	6.068	3,843,328
2023-09-22	6.170	6.270	6.120	6.270	6.166	2,630,574
2023-09-21	6.250	6.300	6.140	6.160	6.058	2,751,917
2023-09-20	6.300	6.340	6.260	6.260	6.156	2,598,135
2023-09-19	6.320	6.350	6.260	6.300	6.196	2,878,440
2023-09-18	6.230	6.370	6.180	6.350	6.245	4,537,095
2023-09-15	6.220	6.280	6.190	6.220	6.117	1,876,763
2023-09-14	6.270	6.270	6.170	6.230	6.127	2,523,580
2023-09-13	6.360	6.360	6.210	6.240	6.137	2,888,919
2023-09-12	6.320	6.370	6.280	6.310	6.206	2,621,223
2023-09-11	6.310	6.370	6.240	6.330	6.225	3,395,232
2023-09-08	6.380	6.390	6.280	6.290	6.186	2,811,725
2023-09-07	6.450	6.460	6.350	6.350	6.245	3,276,216
2023-09-06	6.340	6.450	6.290	6.430	6.324	4,309,699
2023-09-05	6.310	6.370	6.300	6.340	6.235	2,793,437
2023-09-04	6.180	6.370	6.150	6.370	6.265	5,880,140
2023-09-01	6.140	6.210	6.130	6.160	6.058	3,591,927
2023-08-31	6.210	6.250	6.120	6.130	6.029	3,309,913
2023-08-30	6.250	6.330	6.210	6.230	6.127	4,451,140
2023-08-29	6.170	6.300	6.170	6.280	6.176	5,675,588
2023-08-28	6.380	6.380	6.170	6.210	6.107	7,302,390
2023-08-25	6.100	6.260	6.080	6.100	5.999	4,849,580
2023-08-24	6.130	6.190	6.040	6.130	6.029	5,998,001
2023-08-23	6.450	6.530	6.130	6.130	6.029	8,358,037
2023-08-22	6.420	6.420	6.180	6.320	6.215	6,325,318
2023-08-21	6.600	6.760	6.350	6.350	6.245	6,374,916
2023-08-18	6.470	6.560	6.440	6.460	6.353	3,711,288
2023-08-17	6.380	6.500	6.310	6.480	6.373	3,491,645
2023-08-16	6.490	6.520	6.390	6.390	6.284	3,220,280
2023-08-15	6.580	6.670	6.480	6.500	6.392	5,600,904
2023-08-14	6.530	6.590	6.480	6.580	6.471	2,710,418
2023-08-11	6.680	6.690	6.570	6.570	6.461	3,692,180
2023-08-10	6.600	6.690	6.600	6.690	6.579	2,672,448
2023-08-09	6.660	6.680	6.590	6.600	6.491	3,383,642
2023-08-08	6.720	6.730	6.630	6.690	6.579	3,511,693
2023-08-07	6.760	6.780	6.660	6.720	6.609	4,417,541
2023-08-04	6.940	6.960	6.780	6.790	6.678	4,674,504
2023-08-03	6.880	6.910	6.840	6.900	6.786	2,472,604
2023-08-02	6.970	6.980	6.870	6.910	6.796	3,077,263

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.