Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.970	7.020	6.940	6.970	6.855	3,516,223
2023-07-31	6.940	7.000	6.920	6.970	6.855	3,633,204
2023-07-28	6.880	6.940	6.840	6.930	6.815	2,736,200
2023-07-27	6.950	6.960	6.870	6.890	6.776	2,829,520
2023-07-26	6.880	6.980	6.860	6.930	6.815	3,437,585
2023-07-25	6.880	6.940	6.830	6.880	6.766	2,801,936
2023-07-24	6.870	6.900	6.810	6.820	6.707	2,111,280
2023-07-21	6.890	6.930	6.840	6.870	6.756	2,533,764
2023-07-20	6.880	7.020	6.860	6.890	6.776	2,935,306
2023-07-19	6.900	6.970	6.880	6.920	6.805	2,851,263
2023-07-18	6.850	6.910	6.770	6.900	6.786	3,912,099
2023-07-17	6.800	6.880	6.740	6.830	6.717	6,507,919
2023-07-14	7.000	7.010	6.940	6.960	6.845	2,686,160
2023-07-13	6.930	7.050	6.930	7.000	6.884	3,415,324
2023-07-12	6.970	7.040	6.950	6.980	6.864	3,223,784
2023-07-11	6.930	6.970	6.880	6.960	6.845	2,551,613
2023-07-10	6.910	6.970	6.880	6.930	6.815	2,249,957
2023-07-07	6.860	6.940	6.860	6.890	6.776	2,298,616
2023-07-06	6.930	6.940	6.870	6.900	6.786	2,922,131
2023-07-05	6.940	7.060	6.880	6.920	6.805	4,678,996
2023-07-04	6.920	6.940	6.890	6.910	6.796	3,034,676
2023-07-03	6.850	6.970	6.850	6.930	6.815	4,162,240
2023-06-30	6.700	6.880	6.660	6.850	6.737	5,099,609
2023-06-29	6.660	6.700	6.630	6.670	6.560	3,382,133
2023-06-28	6.590	6.640	6.520	6.630	6.520	3,674,216
2023-06-27	6.480	6.630	6.460	6.590	6.481	5,430,146
2023-06-26	6.550	6.570	6.450	6.480	6.373	4,125,590
2023-06-21	6.660	6.690	6.560	6.570	6.461	3,368,522
2023-06-20	6.710	6.760	6.660	6.680	6.569	3,354,000
2023-06-19	6.840	6.860	6.720	6.730	6.619	3,358,900
2023-06-16	6.760	6.880	6.740	6.810	6.697	4,030,521
2023-06-15	6.710	6.770	6.650	6.740	6.628	3,629,305
2023-06-14	6.870	6.890	6.730	6.730	6.619	4,776,883
2023-06-13	7.010	7.010	6.860	6.860	6.746	4,096,821
2023-06-12	6.970	7.040	6.830	7.020	6.904	5,186,847
2023-06-09	7.030	7.160	6.930	6.960	6.845	5,711,467
2023-06-08	10.110	10.250	10.110	10.180	6.905	2,878,748
2023-06-07	10.280	10.290	10.110	10.150	6.885	3,233,930
2023-06-06	10.490	10.490	10.250	10.250	6.953	3,062,472
2023-06-05	10.470	10.490	10.380	10.450	7.088	3,332,040
2023-06-02	10.200	10.580	10.190	10.430	7.075	6,791,576
2023-06-01	10.060	10.210	10.030	10.150	6.885	2,978,248
2023-05-31	10.270	10.270	10.070	10.080	6.837	4,359,740
2023-05-30	10.290	10.340	10.180	10.240	6.946	4,530,073
2023-05-29	10.560	10.560	10.260	10.300	6.987	3,633,736
2023-05-26	10.540	10.580	10.390	10.510	7.129	3,692,640
2023-05-25	10.540	10.640	10.450	10.550	7.156	3,382,892
2023-05-24	10.580	10.640	10.470	10.540	7.149	3,592,433
2023-05-23	10.650	10.850	10.560	10.620	7.204	6,950,356
2023-05-22	10.440	10.620	10.380	10.590	7.183	5,665,105
2023-05-19	10.310	10.410	10.230	10.410	7.061	2,921,108
2023-05-18	10.380	10.430	10.340	10.370	7.034	2,262,919
2023-05-17	10.330	10.400	10.240	10.400	7.054	3,180,095
2023-05-16	10.350	10.370	10.240	10.290	6.980	2,568,160
2023-05-15	10.210	10.350	10.160	10.350	7.021	3,442,728
2023-05-12	10.380	10.440	10.210	10.220	6.932	2,809,301
2023-05-11	10.280	10.410	10.240	10.380	7.041	3,045,917
2023-05-10	10.260	10.360	10.220	10.240	6.946	3,562,819
2023-05-09	10.380	10.440	10.220	10.310	6.993	4,137,016
2023-05-08	10.330	10.470	10.330	10.380	7.041	4,522,868

← NewerPage 14 of 21 · 1,212 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.