Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.290 | 8.570 | 7.670 | 8.180 | 8.045 | 163,027,688 |
| 2025-04-24 | 7.800 | 8.010 | 7.600 | 8.010 | 7.877 | 144,703,921 |
| 2025-04-23 | 7.280 | 7.280 | 7.280 | 7.280 | 7.160 | 20,181,871 |
| 2025-04-22 | 6.620 | 6.620 | 6.620 | 6.620 | 6.510 | 6,956,198 |
| 2025-04-21 | 5.500 | 6.020 | 5.440 | 6.020 | 5.920 | 16,488,625 |
| 2025-04-18 | 5.460 | 5.520 | 5.400 | 5.470 | 5.379 | 7,895,654 |
| 2025-04-17 | 5.410 | 5.520 | 5.360 | 5.480 | 5.389 | 10,084,340 |
| 2025-04-16 | 5.560 | 5.560 | 5.370 | 5.400 | 5.311 | 12,591,500 |
| 2025-04-15 | 5.460 | 5.690 | 5.420 | 5.560 | 5.468 | 21,486,785 |
| 2025-04-14 | 5.480 | 5.510 | 5.370 | 5.460 | 5.370 | 15,723,088 |
| 2025-04-11 | 5.320 | 5.450 | 5.260 | 5.380 | 5.291 | 18,611,959 |
| 2025-04-10 | 5.360 | 5.490 | 5.270 | 5.290 | 5.202 | 25,614,609 |
| 2025-04-09 | 4.980 | 5.140 | 4.670 | 5.070 | 4.986 | 19,765,714 |
| 2025-04-08 | 4.860 | 5.060 | 4.650 | 5.060 | 4.976 | 23,006,240 |
| 2025-04-07 | 5.210 | 5.290 | 4.980 | 4.980 | 4.898 | 9,680,120 |
| 2025-04-03 | 5.550 | 5.700 | 5.400 | 5.530 | 5.438 | 17,607,360 |
| 2025-04-02 | 5.350 | 5.530 | 5.300 | 5.480 | 5.389 | 13,900,020 |
| 2025-04-01 | 5.430 | 5.530 | 5.360 | 5.360 | 5.271 | 11,602,513 |
| 2025-03-31 | 5.290 | 5.460 | 5.160 | 5.390 | 5.301 | 16,468,980 |
| 2025-03-28 | 5.510 | 5.510 | 5.290 | 5.290 | 5.202 | 16,453,326 |
| 2025-03-27 | 5.580 | 5.630 | 5.480 | 5.520 | 5.429 | 20,340,849 |
| 2025-03-26 | 5.320 | 5.580 | 5.300 | 5.550 | 5.458 | 23,289,549 |
| 2025-03-25 | 5.210 | 5.360 | 5.150 | 5.310 | 5.222 | 13,105,036 |
| 2025-03-24 | 5.400 | 5.400 | 5.100 | 5.220 | 5.134 | 18,937,904 |
| 2025-03-21 | 5.470 | 5.490 | 5.340 | 5.370 | 5.281 | 16,440,260 |
| 2025-03-20 | 5.590 | 5.600 | 5.460 | 5.500 | 5.409 | 15,220,663 |
| 2025-03-19 | 5.680 | 5.800 | 5.560 | 5.580 | 5.488 | 17,766,880 |
| 2025-03-18 | 5.750 | 5.780 | 5.600 | 5.660 | 5.566 | 19,486,566 |
| 2025-03-17 | 5.760 | 5.860 | 5.660 | 5.750 | 5.655 | 15,905,108 |
| 2025-03-14 | 5.730 | 5.790 | 5.580 | 5.750 | 5.655 | 15,521,891 |
| 2025-03-13 | 5.880 | 5.900 | 5.620 | 5.660 | 5.566 | 22,092,436 |
| 2025-03-12 | 5.880 | 5.930 | 5.770 | 5.910 | 5.812 | 22,928,363 |
| 2025-03-11 | 5.800 | 5.940 | 5.640 | 5.900 | 5.802 | 37,425,937 |
| 2025-03-10 | 5.920 | 6.250 | 5.820 | 5.920 | 5.822 | 36,421,144 |
| 2025-03-07 | 6.150 | 6.340 | 5.920 | 5.950 | 5.852 | 38,988,197 |
| 2025-03-06 | 6.060 | 6.340 | 6.050 | 6.050 | 5.950 | 54,448,429 |
| 2025-03-05 | 5.980 | 6.280 | 5.900 | 6.210 | 6.107 | 66,835,776 |
| 2025-03-04 | 6.500 | 6.900 | 6.000 | 6.100 | 5.999 | 88,099,554 |
| 2025-03-03 | 5.800 | 6.270 | 5.690 | 6.270 | 6.166 | 30,048,834 |
| 2025-02-28 | 5.940 | 6.100 | 5.660 | 5.700 | 5.606 | 38,803,947 |
| 2025-02-27 | 6.020 | 6.350 | 5.940 | 6.000 | 5.901 | 49,211,104 |
| 2025-02-26 | 5.970 | 6.550 | 5.910 | 6.310 | 6.206 | 83,547,673 |
| 2025-02-25 | 5.670 | 6.250 | 5.480 | 5.950 | 5.852 | 65,956,074 |
| 2025-02-24 | 5.650 | 5.800 | 5.510 | 5.690 | 5.596 | 63,004,080 |
| 2025-02-21 | 5.740 | 5.740 | 5.500 | 5.520 | 5.429 | 63,864,010 |
| 2025-02-20 | 5.550 | 6.250 | 5.410 | 5.710 | 5.616 | 101,923,626 |
| 2025-02-19 | 6.350 | 6.350 | 5.880 | 5.880 | 5.783 | 24,323,600 |
| 2025-02-18 | 6.000 | 6.530 | 6.000 | 6.530 | 6.422 | 74,000,350 |
| 2025-02-17 | 5.400 | 5.940 | 5.300 | 5.940 | 5.842 | 105,468,890 |
| 2025-02-14 | 5.100 | 5.400 | 5.060 | 5.400 | 5.311 | 47,441,111 |
| 2025-02-13 | 4.480 | 4.910 | 4.440 | 4.910 | 4.829 | 37,492,622 |
| 2025-02-12 | 4.460 | 4.510 | 4.400 | 4.460 | 4.386 | 12,081,957 |
| 2025-02-11 | 4.470 | 4.480 | 4.400 | 4.460 | 4.386 | 13,531,313 |
| 2025-02-10 | 4.370 | 4.470 | 4.360 | 4.470 | 4.396 | 16,887,997 |
| 2025-02-07 | 4.330 | 4.390 | 4.310 | 4.360 | 4.288 | 14,404,181 |
| 2025-02-06 | 4.310 | 4.330 | 4.270 | 4.330 | 4.258 | 12,160,453 |
| 2025-02-05 | 4.280 | 4.310 | 4.250 | 4.290 | 4.219 | 10,764,560 |
| 2025-01-27 | 4.280 | 4.340 | 4.230 | 4.260 | 4.190 | 14,192,144 |
| 2025-01-24 | 4.250 | 4.290 | 4.160 | 4.240 | 4.170 | 16,741,720 |
| 2025-01-23 | 4.320 | 4.360 | 4.240 | 4.250 | 4.180 | 16,426,744 |
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.