Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.850	14.290	13.710	13.720	6.488	28,466,524
2022-05-10	13.760	14.020	13.520	14.000	6.620	25,389,781
2022-05-09	14.110	14.290	13.720	14.120	6.677	26,789,419
2022-05-06	13.460	14.540	13.410	14.540	6.875	31,169,535
2022-05-05	13.870	14.570	13.500	13.980	6.611	39,438,112
2022-04-29	13.330	14.200	13.050	13.890	6.568	42,062,629
2022-04-28	13.130	14.100	12.990	13.580	6.421	55,122,134
2022-04-27	11.750	12.820	11.710	12.820	6.062	29,313,895
2022-04-26	11.340	12.060	11.340	11.650	5.509	25,106,184
2022-04-25	11.500	11.950	10.950	11.150	5.272	15,336,952
2022-04-22	11.710	11.840	11.450	11.690	5.528	13,056,649
2022-04-21	12.470	12.580	11.500	11.690	5.528	23,838,933
2022-04-20	12.660	13.150	12.400	12.600	5.958	24,226,429
2022-04-19	12.090	12.850	12.020	12.640	5.977	20,965,024
2022-04-18	11.950	12.250	11.700	12.190	5.764	15,689,180
2022-04-15	11.930	12.440	11.780	11.810	5.584	17,159,943
2022-04-14	12.010	12.060	11.610	11.980	5.665	14,931,268
2022-04-13	11.550	12.320	11.400	12.130	5.736	25,538,404
2022-04-12	11.800	11.950	11.270	11.570	5.471	33,083,016
2022-04-11	11.570	11.570	11.570	11.570	5.471	7,261,931
2022-04-08	10.430	10.620	10.280	10.520	4.974	6,132,336
2022-04-07	10.570	10.620	10.370	10.480	4.955	5,334,939
2022-04-06	10.360	10.660	10.310	10.580	5.003	6,136,526
2022-04-01	10.190	10.520	10.110	10.460	4.946	7,342,495
2022-03-31	10.060	10.610	10.060	10.200	4.823	6,999,128
2022-03-30	10.060	10.200	9.990	10.070	4.762	4,701,083
2022-03-29	10.060	10.230	9.960	10.060	4.757	5,673,704
2022-03-28	10.170	10.370	9.960	10.130	4.790	3,738,821
2022-03-25	10.020	10.440	10.020	10.170	4.809	4,529,901
2022-03-24	10.060	10.200	9.950	10.060	4.757	3,342,829
2022-03-23	10.330	10.340	10.070	10.080	4.766	4,067,654
2022-03-22	10.350	10.380	10.130	10.250	4.847	4,138,981
2022-03-21	10.170	10.370	10.050	10.360	4.899	4,570,347
2022-03-18	10.050	10.260	9.980	10.170	4.809	3,763,480
2022-03-17	9.950	10.240	9.920	10.080	4.766	4,931,346
2022-03-16	9.800	10.050	9.550	9.920	4.691	6,559,053
2022-03-15	10.350	10.370	9.820	9.830	4.648	7,534,379
2022-03-14	10.580	10.680	10.340	10.350	4.894	3,994,546
2022-03-11	10.250	10.770	10.130	10.670	5.045	7,272,546
2022-03-10	10.350	10.700	10.270	10.400	4.918	5,916,991
2022-03-09	10.340	10.510	9.710	10.150	4.799	7,233,213
2022-03-08	10.840	10.840	10.240	10.240	4.842	6,318,246
2022-03-07	10.600	10.840	10.470	10.710	5.064	6,855,098
2022-03-04	10.900	10.910	10.640	10.660	5.041	4,860,112
2022-03-03	11.110	11.150	10.880	10.930	5.168	5,389,376
2022-03-02	11.000	11.280	11.000	11.080	5.239	4,227,014
2022-03-01	11.080	11.190	10.990	11.080	5.239	4,161,499
2022-02-28	11.440	11.480	10.890	11.080	5.239	6,620,464
2022-02-25	11.440	11.760	11.290	11.360	5.372	6,987,554
2022-02-24	11.760	11.860	11.140	11.330	5.357	9,447,250
2022-02-23	11.750	12.090	11.740	11.810	5.584	6,291,647
2022-02-22	11.900	11.900	11.560	11.690	5.528	5,498,282
2022-02-21	11.730	12.090	11.640	11.900	5.627	7,407,451
2022-02-18	11.340	11.800	11.150	11.600	5.485	7,587,552
2022-02-17	11.660	11.800	11.350	11.360	5.372	7,292,007
2022-02-16	11.880	11.880	11.600	11.650	5.509	7,108,449
2022-02-15	11.780	11.940	11.620	11.780	5.570	6,591,568
2022-02-14	11.540	11.980	11.520	11.670	5.518	10,219,636
2022-02-11	12.000	12.140	11.500	11.600	5.485	13,956,730
2022-02-10	11.870	12.490	11.730	12.170	5.755	23,501,091

← NewerPage 19 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.