Shandong Cynda Chemcial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.940	12.000	10.940	12.000	5.674	14,125,424
2022-02-08	10.600	11.100	10.440	10.910	5.159	5,538,568
2022-02-07	10.770	10.960	10.500	10.540	4.984	5,337,160
2022-01-28	10.150	10.820	10.140	10.620	5.022	6,717,014
2022-01-27	10.550	10.620	10.100	10.110	4.781	5,181,898
2022-01-26	10.490	10.850	10.420	10.460	4.946	6,314,257
2022-01-25	11.150	11.200	10.470	10.470	4.951	8,691,365
2022-01-24	11.150	11.340	10.920	11.020	5.211	6,578,740
2022-01-21	11.560	11.640	11.040	11.150	5.272	8,458,601
2022-01-20	12.390	12.400	11.360	11.460	5.419	11,872,876
2022-01-19	11.690	12.350	11.690	12.180	5.759	9,094,205
2022-01-18	11.910	11.980	11.620	11.710	5.537	7,670,334
2022-01-17	11.990	12.130	11.850	11.900	5.627	6,477,862
2022-01-14	12.120	12.380	11.900	11.990	5.669	6,240,702
2022-01-13	12.370	12.430	12.100	12.180	5.759	6,429,411
2022-01-12	12.430	12.750	12.340	12.340	5.835	6,770,796
2022-01-11	12.540	12.880	12.380	12.450	5.887	8,651,683
2022-01-10	11.940	12.670	11.940	12.510	5.915	12,665,467
2022-01-07	12.560	12.680	11.830	11.940	5.646	13,772,110
2022-01-06	12.450	12.820	12.360	12.560	5.939	10,101,181
2022-01-05	13.070	13.110	12.300	12.460	5.892	17,122,820
2022-01-04	12.500	13.470	12.230	13.220	6.251	23,286,385
2021-12-31	11.700	12.860	11.700	12.390	5.859	22,275,613
2021-12-30	11.450	11.720	11.330	11.690	5.528	9,698,268
2021-12-29	11.220	11.570	11.120	11.420	5.400	11,155,312
2021-12-28	10.690	11.490	10.660	11.240	5.315	16,722,559
2021-12-27	10.560	10.870	10.530	10.610	5.017	7,042,358
2021-12-24	10.860	10.950	10.450	10.470	4.951	9,606,642
2021-12-23	11.190	11.770	10.740	10.790	5.102	19,796,601
2021-12-22	10.700	10.940	10.520	10.750	5.083	8,784,465
2021-12-21	10.500	10.790	10.360	10.670	5.045	7,621,040
2021-12-20	10.590	10.850	10.350	10.430	4.932	9,146,465
2021-12-17	10.580	10.730	10.450	10.620	5.022	6,168,423
2021-12-16	10.300	10.750	10.300	10.640	5.031	11,393,697
2021-12-15	10.230	10.460	10.150	10.280	4.861	6,078,481
2021-12-14	10.100	10.320	10.080	10.220	4.833	4,660,252
2021-12-13	10.360	10.490	10.190	10.210	4.828	6,761,788
2021-12-10	10.090	10.590	10.090	10.390	4.913	11,648,329
2021-12-09	10.460	10.460	10.110	10.110	4.781	7,717,931
2021-12-08	10.390	10.440	10.190	10.430	4.932	7,384,049
2021-12-07	10.440	10.450	10.160	10.240	4.842	9,061,354
2021-12-06	10.480	10.740	10.230	10.370	4.903	15,816,911
2021-12-03	10.400	10.480	10.210	10.260	4.851	8,489,034
2021-12-02	10.670	10.700	10.350	10.360	4.899	16,488,927
2021-12-01	10.850	10.950	10.460	10.800	5.107	33,231,519
2021-11-30	9.840	10.660	9.700	10.660	5.041	26,663,804
2021-11-29	10.000	10.100	9.620	9.690	4.582	26,971,885
2021-11-26	9.750	10.690	9.750	10.290	4.866	37,520,217
2021-11-25	9.620	9.930	9.600	9.720	4.596	6,787,621
2021-11-24	9.720	9.750	9.580	9.620	4.549	3,122,291
2021-11-23	9.540	9.780	9.470	9.720	4.596	4,589,975
2021-11-22	9.570	9.590	9.460	9.520	4.502	2,493,755
2021-11-19	9.460	9.580	9.350	9.570	4.525	3,211,632
2021-11-18	9.610	9.690	9.440	9.490	4.487	3,083,560
2021-11-17	9.690	9.690	9.500	9.610	4.544	3,496,922
2021-11-16	9.560	9.760	9.530	9.590	4.535	4,362,826
2021-11-15	9.330	9.660	9.310	9.590	4.535	7,409,868
2021-11-12	9.280	9.420	9.240	9.320	4.407	3,132,813
2021-11-11	9.100	9.310	9.080	9.250	4.374	3,060,489
2021-11-10	8.950	9.150	8.910	9.120	4.312	3,919,949

← NewerPage 20 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.