Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.780 | 9.810 | 9.700 | 9.750 | 9.589 | 18,306,530 |
| 2025-07-23 | 10.020 | 10.020 | 9.700 | 9.710 | 9.549 | 35,901,864 |
| 2025-07-22 | 10.300 | 10.410 | 10.120 | 10.130 | 9.962 | 35,205,038 |
| 2025-07-21 | 10.350 | 10.460 | 10.170 | 10.410 | 10.238 | 35,736,070 |
| 2025-07-18 | 10.200 | 10.400 | 10.130 | 10.350 | 10.179 | 36,408,590 |
| 2025-07-17 | 10.160 | 10.220 | 10.110 | 10.160 | 9.992 | 25,290,449 |
| 2025-07-16 | 10.170 | 10.360 | 10.040 | 10.230 | 10.061 | 29,183,617 |
| 2025-07-15 | 10.550 | 10.560 | 10.110 | 10.200 | 10.031 | 46,202,044 |
| 2025-07-14 | 10.400 | 10.700 | 10.100 | 10.540 | 10.366 | 54,835,545 |
| 2025-07-11 | 10.770 | 11.300 | 10.510 | 10.520 | 10.346 | 92,362,843 |
| 2025-07-10 | 11.800 | 12.210 | 11.250 | 11.300 | 11.113 | 165,557,488 |
| 2025-07-09 | 10.700 | 11.180 | 10.600 | 11.100 | 10.916 | 63,133,058 |
| 2025-07-08 | 10.840 | 10.940 | 10.450 | 10.740 | 10.562 | 65,774,264 |
| 2025-07-07 | 9.700 | 10.670 | 9.660 | 10.670 | 10.493 | 71,838,199 |
| 2025-07-04 | 10.080 | 10.250 | 9.610 | 9.700 | 9.539 | 42,446,844 |
| 2025-07-03 | 9.950 | 10.250 | 9.810 | 10.070 | 9.903 | 39,642,592 |
| 2025-07-02 | 9.950 | 10.060 | 9.760 | 9.840 | 9.677 | 34,230,840 |
| 2025-07-01 | 9.800 | 10.170 | 9.660 | 10.030 | 9.864 | 49,311,280 |
| 2025-06-30 | 9.510 | 9.840 | 9.500 | 9.800 | 9.638 | 43,954,944 |
| 2025-06-27 | 9.180 | 9.830 | 9.090 | 9.590 | 9.431 | 62,129,140 |
| 2025-06-26 | 9.300 | 9.580 | 9.150 | 9.180 | 9.028 | 45,157,526 |
| 2025-06-25 | 9.540 | 9.620 | 9.030 | 9.190 | 9.038 | 47,309,620 |
| 2025-06-24 | 9.420 | 9.830 | 9.350 | 9.580 | 9.421 | 44,569,300 |
| 2025-06-23 | 9.620 | 9.680 | 9.190 | 9.390 | 9.235 | 37,885,860 |
| 2025-06-20 | 9.760 | 9.800 | 9.420 | 9.490 | 9.333 | 31,359,399 |
| 2025-06-19 | 10.030 | 10.120 | 9.580 | 9.640 | 9.480 | 47,785,584 |
| 2025-06-18 | 10.420 | 10.740 | 9.980 | 10.020 | 9.854 | 73,109,158 |
| 2025-06-17 | 10.500 | 11.090 | 10.280 | 10.490 | 10.316 | 122,223,554 |
| 2025-06-16 | 9.410 | 10.080 | 9.340 | 10.080 | 9.913 | 49,773,543 |
| 2025-06-13 | 9.580 | 9.700 | 9.160 | 9.160 | 9.008 | 49,227,147 |
| 2025-06-12 | 9.000 | 9.840 | 9.000 | 9.570 | 9.412 | 80,839,414 |
| 2025-06-11 | 8.840 | 9.400 | 8.640 | 9.070 | 8.920 | 74,054,294 |
| 2025-06-10 | 8.910 | 9.150 | 8.670 | 8.840 | 8.694 | 58,497,760 |
| 2025-06-09 | 8.800 | 9.390 | 8.620 | 9.000 | 8.851 | 102,280,133 |
| 2025-06-06 | 9.820 | 10.800 | 9.000 | 9.070 | 8.920 | 144,050,022 |
| 2025-06-05 | 9.590 | 10.430 | 9.530 | 9.820 | 9.657 | 88,024,550 |
| 2025-06-04 | 9.390 | 9.530 | 9.200 | 9.480 | 9.323 | 35,312,789 |
| 2025-06-03 | 8.800 | 9.500 | 8.800 | 9.250 | 9.097 | 64,956,801 |
| 2025-05-30 | 8.960 | 9.120 | 8.730 | 8.860 | 8.713 | 36,104,724 |
| 2025-05-29 | 8.500 | 9.400 | 8.450 | 9.060 | 8.910 | 72,912,523 |
| 2025-05-28 | 9.400 | 9.490 | 8.580 | 8.630 | 8.487 | 74,781,746 |
| 2025-05-27 | 9.520 | 9.650 | 8.900 | 9.280 | 9.126 | 83,707,261 |
| 2025-05-26 | 10.000 | 10.190 | 9.440 | 9.520 | 9.362 | 90,169,440 |
| 2025-05-23 | 9.120 | 9.640 | 9.110 | 9.640 | 9.480 | 66,817,375 |
| 2025-05-22 | 8.660 | 9.180 | 8.600 | 8.760 | 8.615 | 41,565,352 |
| 2025-05-21 | 8.800 | 8.920 | 8.650 | 8.750 | 8.605 | 36,538,854 |
| 2025-05-20 | 9.080 | 9.300 | 8.760 | 8.830 | 8.684 | 60,620,778 |
| 2025-05-19 | 9.420 | 9.600 | 8.940 | 9.210 | 9.058 | 65,588,457 |
| 2025-05-16 | 8.920 | 9.580 | 8.880 | 9.420 | 9.264 | 82,621,097 |
| 2025-05-15 | 8.870 | 9.230 | 8.710 | 8.820 | 8.674 | 57,817,104 |
| 2025-05-14 | 9.100 | 9.490 | 8.950 | 9.030 | 8.881 | 80,461,749 |
| 2025-05-13 | 8.950 | 9.580 | 8.700 | 9.040 | 8.890 | 90,014,548 |
| 2025-05-12 | 9.690 | 9.990 | 9.000 | 9.170 | 9.018 | 101,407,798 |
| 2025-05-09 | 9.310 | 10.000 | 9.140 | 9.400 | 9.244 | 93,239,552 |
| 2025-05-08 | 9.510 | 10.200 | 9.140 | 9.780 | 9.618 | 107,638,193 |
| 2025-05-07 | 9.880 | 10.300 | 9.300 | 10.160 | 9.992 | 128,894,382 |
| 2025-05-06 | 8.950 | 9.570 | 8.700 | 9.570 | 9.412 | 109,187,916 |
| 2025-04-30 | 8.920 | 8.950 | 8.320 | 8.700 | 8.556 | 103,548,862 |
| 2025-04-29 | 7.940 | 8.780 | 7.600 | 8.780 | 8.635 | 112,671,516 |
| 2025-04-28 | 8.400 | 8.580 | 7.710 | 7.980 | 7.848 | 121,888,514 |
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.