Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.900 | 9.070 | 8.870 | 8.950 | 4.232 | 5,181,695 |
| 2021-11-08 | 8.890 | 9.070 | 8.730 | 9.010 | 4.260 | 5,309,890 |
| 2021-11-05 | 8.800 | 8.900 | 8.760 | 8.790 | 4.156 | 3,968,811 |
| 2021-11-04 | 8.680 | 9.060 | 8.680 | 8.820 | 4.171 | 8,773,589 |
| 2021-11-03 | 9.300 | 9.300 | 8.590 | 8.880 | 4.199 | 13,886,600 |
| 2021-11-02 | 9.760 | 9.800 | 9.390 | 9.540 | 4.511 | 4,455,005 |
| 2021-11-01 | 9.400 | 9.880 | 9.220 | 9.800 | 4.634 | 6,320,798 |
| 2021-10-29 | 9.410 | 9.500 | 9.300 | 9.420 | 4.454 | 3,104,732 |
| 2021-10-28 | 9.750 | 9.800 | 9.370 | 9.410 | 4.450 | 4,844,100 |
| 2021-10-27 | 10.000 | 10.050 | 9.730 | 9.820 | 4.643 | 4,451,160 |
| 2021-10-26 | 9.780 | 10.130 | 9.710 | 10.080 | 4.766 | 10,473,399 |
| 2021-10-25 | 9.610 | 10.360 | 9.600 | 10.010 | 4.733 | 5,672,524 |
| 2021-10-22 | 10.000 | 10.040 | 9.640 | 9.670 | 4.573 | 4,930,864 |
| 2021-10-21 | 9.930 | 10.120 | 9.860 | 10.000 | 4.728 | 5,308,228 |
| 2021-10-20 | 9.820 | 9.970 | 9.820 | 9.940 | 4.700 | 5,023,762 |
| 2021-10-19 | 10.000 | 10.070 | 9.830 | 9.900 | 4.681 | 7,655,556 |
| 2021-10-18 | 9.460 | 10.430 | 9.460 | 10.100 | 4.776 | 14,543,107 |
| 2021-10-15 | 9.470 | 9.720 | 9.430 | 9.480 | 4.483 | 4,247,563 |
| 2021-10-14 | 9.560 | 9.620 | 9.380 | 9.520 | 4.502 | 3,678,018 |
← NewerPage 21 of 21 · 1,219 trading days
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.