Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.670	10.680	10.340	10.380	7.041	5,262,383
2023-05-04	10.700	10.860	10.600	10.660	7.231	5,800,020
2023-04-28	10.520	10.730	10.470	10.690	7.251	4,707,343
2023-04-27	10.450	10.660	10.350	10.540	7.149	4,821,745
2023-04-26	10.630	10.760	10.450	10.550	7.156	7,057,864
2023-04-25	11.050	11.050	10.470	10.690	7.251	7,520,074
2023-04-24	10.950	11.200	10.870	11.080	7.516	4,598,295
2023-04-21	11.200	11.220	10.930	10.950	7.427	5,403,578
2023-04-20	11.330	11.340	11.140	11.200	7.597	3,281,754
2023-04-19	11.400	11.440	11.300	11.300	7.665	2,981,216
2023-04-18	11.450	11.530	11.330	11.450	7.767	4,703,160
2023-04-17	11.280	11.440	11.270	11.430	7.753	4,201,443
2023-04-14	11.170	11.300	11.170	11.300	7.665	4,267,540
2023-04-13	11.260	11.260	11.150	11.160	7.570	3,082,744
2023-04-12	11.210	11.300	11.170	11.250	7.631	2,903,283
2023-04-11	11.160	11.220	11.090	11.210	7.604	3,597,931
2023-04-10	11.240	11.300	11.160	11.160	7.570	3,998,243
2023-04-07	11.150	11.320	11.140	11.300	7.665	4,291,855
2023-04-06	11.180	11.300	11.080	11.180	7.584	4,853,448
2023-04-04	11.400	11.400	11.140	11.180	7.584	5,218,605
2023-04-03	11.340	11.400	11.200	11.370	7.712	7,332,815
2023-03-31	11.170	11.330	11.110	11.280	7.651	4,830,463
2023-03-30	11.240	11.260	11.040	11.150	7.563	5,544,490
2023-03-29	11.280	11.370	11.190	11.210	7.604	5,825,633
2023-03-28	11.400	11.480	11.280	11.320	7.678	5,243,102
2023-03-27	11.580	11.590	11.340	11.430	7.753	5,643,891
2023-03-24	11.780	11.790	11.550	11.560	7.841	6,991,831
2023-03-23	11.880	11.920	11.730	11.760	7.977	5,177,144
2023-03-22	11.920	12.100	11.870	11.970	8.119	5,380,818
2023-03-21	11.820	11.920	11.730	11.920	8.085	3,779,070
2023-03-20	11.910	11.970	11.670	11.760	7.977	6,040,690
2023-03-17	12.050	12.120	11.900	11.900	8.072	5,310,956
2023-03-16	12.030	12.210	11.960	12.010	8.147	5,098,772
2023-03-15	12.090	12.210	12.020	12.060	8.180	4,291,327
2023-03-14	12.320	12.320	11.790	12.010	8.147	9,231,990
2023-03-13	12.400	12.480	12.210	12.320	8.357	5,522,189
2023-03-10	12.780	12.850	12.430	12.430	8.431	7,807,958
2023-03-09	12.890	12.970	12.800	12.810	8.689	3,488,849
2023-03-08	12.830	12.950	12.790	12.930	8.771	4,470,426
2023-03-07	13.020	13.090	12.880	12.880	8.737	6,760,475
2023-03-06	13.000	13.040	12.870	12.990	8.811	5,516,666
2023-03-03	13.050	13.100	12.950	12.990	8.811	7,069,279
2023-03-02	13.140	13.210	13.050	13.070	8.866	6,201,689
2023-03-01	13.300	13.300	13.090	13.180	8.940	11,365,425
2023-02-28	13.330	13.360	13.160	13.260	8.994	5,510,090
2023-02-27	13.230	13.350	13.160	13.320	9.035	6,852,071
2023-02-24	13.220	13.290	13.150	13.270	9.001	4,468,059
2023-02-23	13.470	13.470	13.170	13.210	8.960	8,781,102
2023-02-22	13.400	13.530	13.310	13.420	9.103	6,776,219
2023-02-21	13.240	13.470	13.160	13.460	9.130	10,066,247
2023-02-20	13.120	13.250	12.940	13.240	8.981	11,843,846
2023-02-17	13.160	13.340	13.020	13.110	8.893	8,945,685
2023-02-16	13.610	13.670	13.080	13.110	8.893	13,188,868
2023-02-15	13.760	13.800	13.550	13.580	9.211	11,298,431
2023-02-14	14.000	14.100	13.730	13.770	9.340	13,163,192
2023-02-13	14.030	14.150	13.700	13.960	9.469	27,400,979
2023-02-10	13.020	13.950	12.990	13.870	9.408	33,136,013
2023-02-09	12.810	13.070	12.790	13.050	8.852	7,262,056
2023-02-08	12.870	12.950	12.790	12.870	8.730	6,015,118
2023-02-07	12.890	12.920	12.770	12.860	8.723	8,194,680

← NewerPage 15 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.