Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.960	12.980	12.850	12.910	8.757	7,242,114
2023-02-03	13.160	13.200	12.860	12.990	8.811	12,278,240
2023-02-02	13.380	13.410	13.110	13.130	8.906	10,699,164
2023-02-01	13.170	13.380	13.170	13.350	9.055	11,138,547
2023-01-31	13.070	13.330	12.980	13.230	8.974	11,554,468
2023-01-30	12.900	13.250	12.880	13.030	8.838	19,400,803
2023-01-20	12.700	13.130	12.650	12.770	8.662	31,930,256
2023-01-19	13.550	13.680	13.470	13.520	9.171	5,246,672
2023-01-18	13.500	13.760	13.380	13.680	9.279	6,114,584
2023-01-17	13.620	13.640	13.390	13.440	9.117	4,214,765
2023-01-16	13.440	13.670	13.370	13.560	9.198	6,897,884
2023-01-13	13.460	13.650	13.300	13.390	9.083	4,888,112
2023-01-12	13.400	13.510	13.320	13.460	9.130	3,717,912
2023-01-11	13.420	13.600	13.360	13.420	9.103	4,601,217
2023-01-10	13.610	13.640	13.360	13.410	9.096	4,215,993
2023-01-09	13.710	13.750	13.500	13.550	9.191	4,617,030
2023-01-06	13.540	13.680	13.440	13.590	9.218	4,803,428
2023-01-05	13.440	13.770	13.440	13.510	9.164	4,977,042
2023-01-04	13.390	13.680	13.300	13.550	9.191	7,619,336
2023-01-03	13.430	13.550	13.090	13.390	9.083	7,280,774
2022-12-30	13.030	13.230	12.850	13.090	8.879	5,455,819
2022-12-29	12.810	12.940	12.720	12.820	8.696	2,798,567
2022-12-28	13.050	13.050	12.770	12.920	8.764	4,311,692
2022-12-27	12.940	13.100	12.770	12.990	8.811	4,335,517
2022-12-26	12.520	12.960	12.500	12.860	8.723	4,479,700
2022-12-23	12.700	12.740	12.400	12.560	8.520	5,243,778
2022-12-22	13.170	13.250	12.680	12.720	8.628	5,271,364
2022-12-21	13.150	13.290	12.900	13.120	8.899	5,020,372
2022-12-20	12.830	13.150	12.830	13.050	8.852	6,086,591
2022-12-19	13.200	13.250	12.790	12.900	8.750	6,909,771
2022-12-16	13.510	13.570	13.040	13.110	8.893	8,938,370
2022-12-15	13.320	13.620	13.320	13.570	9.205	5,987,688
2022-12-14	13.500	13.700	13.340	13.420	9.103	4,631,356
2022-12-13	13.700	13.810	13.400	13.490	9.150	4,929,512
2022-12-12	13.750	13.830	13.510	13.690	9.286	6,110,902
2022-12-09	13.760	13.850	13.580	13.700	9.293	4,966,668
2022-12-08	13.860	14.030	13.680	13.790	9.354	7,991,932
2022-12-07	14.090	14.280	13.860	13.930	9.449	7,728,548
2022-12-06	14.180	14.180	13.820	14.040	9.524	6,397,657
2022-12-05	14.510	14.550	14.070	14.100	9.564	11,568,267
2022-12-02	14.140	14.590	14.050	14.500	9.835	9,112,660
2022-12-01	14.010	14.340	13.940	14.250	9.666	8,565,723
2022-11-30	14.150	14.340	13.830	13.920	9.442	6,990,513
2022-11-29	13.910	14.130	13.820	14.100	9.564	5,285,666
2022-11-28	13.970	14.320	13.700	13.970	9.476	10,114,734
2022-11-25	14.560	14.580	14.000	14.030	9.517	7,984,046
2022-11-24	14.300	14.530	14.290	14.460	9.808	4,774,326
2022-11-23	14.270	14.550	14.030	14.380	9.754	6,034,669
2022-11-22	14.550	14.810	14.200	14.260	9.673	6,650,963
2022-11-21	14.400	14.860	14.360	14.630	9.924	8,169,263
2022-11-18	14.570	14.890	14.180	14.490	9.829	12,282,676
2022-11-17	14.380	14.580	14.200	14.560	9.876	6,050,658
2022-11-16	14.790	14.870	14.260	14.380	9.754	8,677,447
2022-11-15	14.660	14.880	14.550	14.730	9.992	10,133,270
2022-11-14	15.110	15.130	14.430	14.660	9.944	13,671,802
2022-11-11	15.350	15.530	14.930	15.030	10.195	9,814,599
2022-11-10	15.310	15.430	14.880	15.070	10.222	15,103,580
2022-11-09	15.740	16.130	15.720	15.750	10.683	7,800,886
2022-11-08	15.810	16.000	15.580	15.700	10.650	6,805,852
2022-11-07	15.670	16.040	15.270	15.840	10.744	15,807,233

← NewerPage 16 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.