Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.820 | 8.970 | 8.750 | 8.950 | 8.802 | 23,634,910 |
| 2026-01-19 | 8.650 | 8.800 | 8.550 | 8.800 | 8.654 | 16,083,851 |
| 2026-01-16 | 8.760 | 8.860 | 8.610 | 8.700 | 8.556 | 13,298,541 |
| 2026-01-15 | 8.520 | 8.740 | 8.460 | 8.670 | 8.527 | 15,257,280 |
| 2026-01-14 | 8.560 | 8.610 | 8.430 | 8.520 | 8.379 | 16,604,488 |
| 2026-01-13 | 8.450 | 8.800 | 8.370 | 8.580 | 8.438 | 25,790,106 |
| 2026-01-12 | 8.430 | 8.450 | 8.400 | 8.450 | 8.310 | 10,212,100 |
| 2026-01-09 | 8.430 | 8.450 | 8.360 | 8.430 | 8.290 | 9,830,600 |
| 2026-01-08 | 8.420 | 8.450 | 8.360 | 8.440 | 8.300 | 7,271,428 |
| 2026-01-07 | 8.480 | 8.500 | 8.340 | 8.420 | 8.281 | 9,357,776 |
| 2026-01-06 | 8.430 | 8.500 | 8.370 | 8.480 | 8.340 | 10,911,040 |
| 2026-01-05 | 8.230 | 8.400 | 8.230 | 8.390 | 8.251 | 11,559,890 |
| 2025-12-31 | 8.380 | 8.380 | 8.190 | 8.220 | 8.084 | 8,852,748 |
| 2025-12-30 | 8.290 | 8.350 | 8.240 | 8.290 | 8.153 | 6,653,722 |
| 2025-12-29 | 8.270 | 8.460 | 8.210 | 8.340 | 8.202 | 10,192,521 |
| 2025-12-26 | 8.330 | 8.340 | 8.210 | 8.260 | 8.123 | 6,226,100 |
| 2025-12-25 | 8.210 | 8.330 | 8.180 | 8.330 | 8.192 | 8,923,900 |
| 2025-12-24 | 8.190 | 8.240 | 8.150 | 8.200 | 8.064 | 5,187,600 |
| 2025-12-23 | 8.180 | 8.210 | 8.120 | 8.180 | 8.045 | 5,359,960 |
| 2025-12-22 | 8.190 | 8.220 | 8.160 | 8.190 | 8.054 | 5,143,643 |
| 2025-12-19 | 8.020 | 8.170 | 8.010 | 8.170 | 8.035 | 6,599,407 |
| 2025-12-18 | 7.880 | 8.080 | 7.830 | 8.020 | 7.887 | 8,308,614 |
| 2025-12-17 | 7.840 | 7.920 | 7.720 | 7.900 | 7.769 | 7,466,585 |
| 2025-12-16 | 8.030 | 8.060 | 7.820 | 7.840 | 7.710 | 6,011,248 |
| 2025-12-15 | 8.100 | 8.100 | 8.020 | 8.030 | 7.897 | 3,905,440 |
| 2025-12-12 | 8.150 | 8.150 | 8.050 | 8.090 | 7.956 | 4,012,174 |
| 2025-12-11 | 8.200 | 8.230 | 8.100 | 8.110 | 7.976 | 4,533,792 |
| 2025-12-10 | 8.230 | 8.240 | 8.150 | 8.210 | 8.074 | 4,420,800 |
| 2025-12-09 | 8.290 | 8.330 | 8.220 | 8.230 | 8.094 | 5,218,108 |
| 2025-12-08 | 8.290 | 8.350 | 8.190 | 8.340 | 8.202 | 10,184,800 |
| 2025-12-05 | 8.140 | 8.230 | 8.100 | 8.210 | 8.074 | 5,990,320 |
| 2025-12-04 | 8.190 | 8.230 | 8.110 | 8.160 | 8.025 | 6,935,328 |
| 2025-12-03 | 8.340 | 8.350 | 8.220 | 8.230 | 8.094 | 6,131,868 |
| 2025-12-02 | 8.410 | 8.460 | 8.310 | 8.370 | 8.231 | 8,941,140 |
| 2025-12-01 | 8.360 | 8.380 | 8.300 | 8.330 | 8.192 | 5,877,100 |
| 2025-11-28 | 8.290 | 8.330 | 8.210 | 8.330 | 8.192 | 5,698,340 |
| 2025-11-27 | 8.200 | 8.300 | 8.190 | 8.280 | 8.143 | 6,198,877 |
| 2025-11-26 | 8.310 | 8.350 | 8.180 | 8.190 | 8.054 | 5,941,641 |
| 2025-11-25 | 8.190 | 8.320 | 8.170 | 8.310 | 8.172 | 7,489,740 |
| 2025-11-24 | 8.140 | 8.220 | 8.110 | 8.190 | 8.054 | 6,689,516 |
| 2025-11-21 | 8.440 | 8.500 | 8.100 | 8.130 | 7.995 | 11,401,300 |
| 2025-11-20 | 8.770 | 8.810 | 8.470 | 8.510 | 8.369 | 10,618,271 |
| 2025-11-19 | 8.800 | 8.850 | 8.720 | 8.740 | 8.595 | 5,870,490 |
| 2025-11-18 | 8.940 | 8.970 | 8.770 | 8.810 | 8.664 | 11,979,253 |
| 2025-11-17 | 9.060 | 9.060 | 8.960 | 9.000 | 8.851 | 7,586,300 |
| 2025-11-14 | 9.020 | 9.070 | 8.970 | 9.030 | 8.881 | 7,746,070 |
| 2025-11-13 | 8.950 | 9.020 | 8.930 | 9.020 | 8.871 | 11,531,083 |
| 2025-11-12 | 9.020 | 9.050 | 8.960 | 8.980 | 8.831 | 8,608,934 |
| 2025-11-11 | 9.100 | 9.140 | 9.030 | 9.050 | 8.900 | 8,609,100 |
| 2025-11-10 | 9.210 | 9.220 | 9.080 | 9.110 | 8.959 | 11,791,520 |
| 2025-11-07 | 9.150 | 9.250 | 9.090 | 9.210 | 9.058 | 16,252,020 |
| 2025-11-06 | 9.060 | 9.150 | 9.000 | 9.120 | 8.969 | 11,290,105 |
| 2025-11-05 | 8.960 | 9.070 | 8.910 | 9.050 | 8.900 | 9,134,013 |
| 2025-11-04 | 9.180 | 9.190 | 8.980 | 9.030 | 8.881 | 15,632,500 |
| 2025-11-03 | 9.300 | 9.300 | 9.100 | 9.180 | 9.028 | 16,492,044 |
| 2025-10-31 | 9.270 | 9.390 | 9.250 | 9.280 | 9.126 | 15,057,280 |
| 2025-10-30 | 9.630 | 9.630 | 9.250 | 9.260 | 9.107 | 27,921,206 |
| 2025-10-29 | 9.760 | 9.770 | 9.440 | 9.630 | 9.471 | 31,770,796 |
| 2025-10-28 | 9.650 | 9.770 | 9.540 | 9.760 | 9.598 | 25,833,167 |
| 2025-10-27 | 9.500 | 9.700 | 9.420 | 9.650 | 9.490 | 28,933,940 |
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.