Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.310	11.660	11.180	11.460	7.773	8,889,192
2022-08-03	11.510	11.830	11.220	11.250	7.631	13,186,713
2022-08-02	11.590	11.850	11.350	11.660	7.909	16,305,371
2022-08-01	11.330	11.790	11.250	11.550	7.835	12,844,647
2022-07-29	11.400	11.940	11.400	11.520	7.814	10,785,957
2022-07-28	11.730	11.730	11.330	11.380	7.719	8,339,703
2022-07-27	11.500	11.740	11.430	11.630	7.889	6,619,561
2022-07-26	11.500	11.570	11.200	11.540	7.828	6,064,644
2022-07-25	11.500	11.740	11.260	11.420	7.746	8,620,071
2022-07-22	11.710	11.800	11.400	11.500	7.801	8,784,735
2022-07-21	11.910	11.970	11.640	11.640	7.896	8,888,623
2022-07-20	12.060	12.130	11.730	12.000	8.140	11,160,188
2022-07-19	11.790	12.130	11.750	11.970	8.119	11,430,843
2022-07-18	11.620	11.980	11.620	11.830	8.024	17,148,038
2022-07-15	11.900	12.110	11.580	11.630	7.889	25,030,231
2022-07-14	11.160	12.090	11.010	12.090	8.201	28,268,774
2022-07-13	10.810	11.040	10.680	10.990	7.455	12,220,376
2022-07-12	11.220	11.300	10.800	10.800	7.326	24,462,764
2022-07-11	12.000	12.290	11.080	11.220	7.611	43,205,863
2022-07-08	11.750	11.800	11.330	11.440	7.760	13,952,075
2022-07-07	11.490	11.820	11.330	11.700	7.936	14,774,727
2022-07-06	11.590	11.620	11.260	11.490	7.794	20,600,834
2022-07-05	11.230	11.820	11.060	11.740	7.963	28,435,040
2022-07-04	11.000	11.330	10.630	11.220	7.611	34,721,493
2022-07-01	9.650	10.670	9.640	10.670	7.238	20,239,016
2022-06-30	9.500	9.710	9.480	9.700	6.580	7,739,211
2022-06-29	9.680	9.800	9.500	9.500	6.444	7,168,067
2022-06-28	9.740	9.740	9.560	9.670	6.559	8,153,964
2022-06-27	9.440	9.760	9.400	9.740	6.607	10,604,147
2022-06-24	9.560	9.570	9.350	9.400	6.376	8,981,303
2022-06-23	9.490	9.560	9.250	9.560	6.485	8,505,849
2022-06-22	9.720	9.790	9.440	9.440	6.403	7,842,940
2022-06-21	9.810	9.950	9.630	9.710	6.586	7,761,647
2022-06-20	9.880	10.040	9.780	9.880	6.702	9,590,883
2022-06-17	9.850	10.010	9.680	9.780	6.634	11,487,700
2022-06-16	10.030	10.270	9.850	9.960	6.756	11,344,876
2022-06-15	10.150	10.430	10.030	10.030	6.803	18,658,588
2022-06-14	10.250	10.250	9.830	10.160	6.892	21,209,867
2022-06-13	10.180	10.820	10.110	10.720	7.271	20,586,122
2022-06-10	10.010	10.320	9.970	10.230	6.939	12,629,702
2022-06-09	10.030	10.280	9.930	10.170	6.898	13,275,007
2022-06-08	10.180	10.300	9.740	10.130	6.871	18,040,925
2022-06-07	10.270	10.310	9.870	10.260	6.960	19,438,158
2022-06-06	10.260	10.460	10.150	10.390	7.048	12,997,070
2022-06-02	15.100	15.180	14.340	14.700	6.951	23,354,846
2022-06-01	15.320	15.730	14.960	15.170	7.173	25,678,009
2022-05-31	16.000	16.720	15.340	15.530	7.343	46,494,537
2022-05-30	14.670	15.660	14.330	15.660	7.405	27,829,359
2022-05-27	13.890	14.480	13.890	14.240	6.733	17,554,210
2022-05-26	14.030	14.090	13.370	13.900	6.573	11,989,071
2022-05-25	13.290	14.090	13.290	13.930	6.587	18,345,552
2022-05-24	14.360	14.390	13.260	13.260	6.270	21,293,236
2022-05-23	13.820	14.770	13.650	14.540	6.875	28,483,486
2022-05-20	13.890	14.120	13.740	13.800	6.525	17,175,958
2022-05-19	13.800	13.920	13.500	13.880	6.563	13,343,819
2022-05-18	14.010	14.190	13.700	14.000	6.620	15,400,611
2022-05-17	14.310	14.420	13.590	13.920	6.582	26,025,648
2022-05-16	13.680	15.030	13.670	14.470	6.842	36,619,152
2022-05-13	13.820	14.350	13.570	13.690	6.473	21,399,021
2022-05-12	13.480	14.210	13.420	13.970	6.606	23,328,161

← NewerPage 18 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.