Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.150	15.730	15.020	15.660	10.622	14,214,471
2022-11-03	15.080	15.410	14.930	15.210	10.317	11,595,018
2022-11-02	14.830	15.300	14.760	15.190	10.304	13,123,866
2022-11-01	14.850	15.160	14.620	14.820	10.053	16,476,245
2022-10-31	15.000	15.470	14.850	15.000	10.175	15,366,106
2022-10-28	16.080	16.290	15.220	15.350	10.412	12,065,411
2022-10-27	16.380	16.450	15.730	16.080	10.907	14,098,561
2022-10-26	16.340	16.990	16.260	16.400	11.124	16,438,417
2022-10-25	16.830	16.950	15.480	16.180	10.975	28,591,577
2022-10-24	17.350	17.540	16.660	16.780	11.382	21,255,204
2022-10-21	17.170	18.050	16.980	17.340	11.762	15,070,132
2022-10-20	18.010	18.650	16.960	17.450	11.837	25,306,582
2022-10-19	17.380	18.280	17.200	18.250	12.379	18,019,099
2022-10-18	17.370	17.570	16.960	17.300	11.735	15,809,346
2022-10-17	16.550	17.440	16.230	17.290	11.728	22,695,373
2022-10-14	15.880	16.990	15.320	16.550	11.226	30,651,601
2022-10-13	15.000	15.480	14.980	15.480	10.500	18,566,556
2022-10-12	14.110	14.160	13.400	14.070	9.544	8,877,824
2022-10-11	13.850	14.010	13.660	13.940	9.456	5,246,074
2022-10-10	14.060	14.310	13.640	13.960	9.469	8,282,321
2022-09-30	14.360	14.360	13.850	14.100	9.564	5,969,573
2022-09-29	14.280	14.650	14.100	14.300	9.700	7,271,402
2022-09-28	14.580	14.640	13.770	14.050	9.530	8,486,720
2022-09-27	14.080	14.770	14.080	14.650	9.937	10,751,197
2022-09-26	14.000	14.340	13.810	14.130	9.585	7,351,330
2022-09-23	14.420	14.560	13.820	14.050	9.530	10,126,372
2022-09-22	14.010	14.600	14.010	14.420	9.781	10,679,622
2022-09-21	13.920	14.240	13.710	14.070	9.544	6,908,014
2022-09-20	13.810	14.370	13.520	13.930	9.449	8,029,691
2022-09-19	13.820	14.000	13.380	13.720	9.306	7,583,685
2022-09-16	13.610	14.260	13.600	13.780	9.347	9,572,232
2022-09-15	14.550	14.620	13.360	13.760	9.334	13,128,488
2022-09-14	14.850	14.850	14.270	14.520	9.849	11,674,836
2022-09-13	13.970	15.200	13.970	15.080	10.229	14,417,242
2022-09-09	13.590	14.090	13.430	13.940	9.456	9,137,059
2022-09-08	14.210	14.290	13.600	13.700	9.293	8,210,227
2022-09-07	14.090	14.340	14.000	14.210	9.639	6,975,703
2022-09-06	14.290	14.420	13.960	14.110	9.571	9,073,419
2022-09-05	14.440	14.640	14.000	14.030	9.517	7,635,049
2022-09-02	14.180	14.540	14.060	14.450	9.802	8,556,287
2022-09-01	14.380	14.560	14.060	14.250	9.666	12,978,704
2022-08-31	14.600	15.100	14.300	14.380	9.754	14,669,043
2022-08-30	14.640	14.870	14.380	14.690	9.964	12,005,326
2022-08-29	14.500	14.790	14.130	14.710	9.978	22,412,391
2022-08-26	14.000	15.210	13.910	14.830	10.059	31,156,892
2022-08-25	13.980	14.090	13.300	13.830	9.381	11,769,346
2022-08-24	14.300	14.510	13.750	13.830	9.381	14,959,884
2022-08-23	13.800	14.600	13.590	14.250	9.666	20,950,440
2022-08-22	13.800	14.000	13.240	13.750	9.327	19,910,742
2022-08-19	13.350	14.000	13.180	13.330	9.042	20,608,429
2022-08-18	13.550	13.550	13.130	13.190	8.947	8,281,966
2022-08-17	13.760	13.790	13.270	13.440	9.117	11,438,707
2022-08-16	13.680	13.900	13.510	13.760	9.334	9,224,868
2022-08-15	13.470	13.660	13.230	13.540	9.184	13,342,977
2022-08-12	13.880	14.050	13.330	13.420	9.103	17,439,149
2022-08-11	13.050	14.230	12.980	13.880	9.415	26,180,835
2022-08-10	12.310	12.970	12.220	12.950	8.784	17,527,126
2022-08-09	12.000	12.500	11.900	12.410	8.418	13,520,460
2022-08-08	11.860	12.300	11.690	12.110	8.214	13,723,273
2022-08-05	11.590	11.820	11.380	11.800	8.004	10,705,121

← NewerPage 17 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.