Shandong Cynda Chemcial Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,218 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.