Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.340 | 4.410 | 4.280 | 4.280 | 4.209 | 22,346,971 |
| 2025-01-21 | 4.450 | 4.500 | 4.320 | 4.430 | 4.357 | 29,592,923 |
| 2025-01-20 | 4.390 | 4.610 | 4.320 | 4.500 | 4.426 | 43,761,719 |
| 2025-01-17 | 4.600 | 4.610 | 4.350 | 4.360 | 4.288 | 57,328,384 |
| 2025-01-16 | 4.780 | 5.000 | 4.610 | 4.680 | 4.603 | 79,365,029 |
| 2025-01-15 | 5.510 | 5.920 | 5.030 | 5.030 | 4.947 | 99,947,651 |
| 2025-01-14 | 5.100 | 5.590 | 4.890 | 5.590 | 5.498 | 87,995,554 |
| 2025-01-13 | 4.790 | 5.080 | 4.540 | 5.080 | 4.996 | 50,775,970 |
| 2025-01-10 | 4.200 | 4.620 | 4.140 | 4.620 | 4.544 | 28,225,347 |
| 2025-01-09 | 4.140 | 4.240 | 4.120 | 4.200 | 4.131 | 5,549,050 |
| 2025-01-08 | 4.160 | 4.210 | 4.050 | 4.170 | 4.101 | 6,230,580 |
| 2025-01-07 | 4.100 | 4.180 | 4.050 | 4.180 | 4.111 | 6,563,563 |
| 2025-01-06 | 4.050 | 4.160 | 3.900 | 4.080 | 4.013 | 7,371,180 |
| 2025-01-03 | 4.200 | 4.230 | 4.040 | 4.060 | 3.993 | 6,072,620 |
| 2025-01-02 | 4.280 | 4.360 | 4.180 | 4.200 | 4.131 | 6,116,840 |
| 2024-12-31 | 4.350 | 4.380 | 4.260 | 4.280 | 4.209 | 5,094,815 |
| 2024-12-30 | 4.480 | 4.480 | 4.310 | 4.340 | 4.268 | 4,858,640 |
| 2024-12-27 | 4.380 | 4.540 | 4.340 | 4.490 | 4.416 | 6,551,660 |
| 2024-12-26 | 4.390 | 4.450 | 4.330 | 4.350 | 4.278 | 5,295,408 |
| 2024-12-25 | 4.520 | 4.540 | 4.310 | 4.390 | 4.317 | 6,186,704 |
| 2024-12-24 | 4.460 | 4.540 | 4.430 | 4.520 | 4.445 | 7,379,798 |
| 2024-12-23 | 4.690 | 4.710 | 4.410 | 4.430 | 4.357 | 8,376,151 |
| 2024-12-20 | 4.630 | 4.720 | 4.620 | 4.660 | 4.583 | 5,766,176 |
| 2024-12-19 | 4.610 | 4.680 | 4.550 | 4.630 | 4.553 | 4,827,869 |
| 2024-12-18 | 4.720 | 4.770 | 4.590 | 4.660 | 4.583 | 7,277,685 |
| 2024-12-17 | 5.080 | 5.080 | 4.700 | 4.710 | 4.632 | 10,948,560 |
| 2024-12-16 | 5.020 | 5.140 | 5.010 | 5.050 | 4.966 | 6,301,338 |
| 2024-12-13 | 5.140 | 5.150 | 5.010 | 5.020 | 4.937 | 5,678,668 |
| 2024-12-12 | 5.040 | 5.170 | 5.020 | 5.150 | 5.065 | 8,096,270 |
| 2024-12-11 | 5.020 | 5.060 | 5.000 | 5.040 | 4.957 | 4,380,431 |
| 2024-12-10 | 5.200 | 5.240 | 5.000 | 5.000 | 4.917 | 9,310,727 |
| 2024-12-09 | 5.020 | 5.290 | 5.000 | 5.100 | 5.016 | 11,437,797 |
| 2024-12-06 | 4.910 | 5.000 | 4.860 | 5.000 | 4.917 | 5,589,297 |
| 2024-12-05 | 4.840 | 4.920 | 4.810 | 4.920 | 4.839 | 4,706,280 |
| 2024-12-04 | 4.970 | 4.970 | 4.840 | 4.870 | 4.789 | 7,396,598 |
| 2024-12-03 | 5.010 | 5.040 | 4.910 | 4.960 | 4.878 | 5,574,936 |
| 2024-12-02 | 4.960 | 5.050 | 4.870 | 5.000 | 4.917 | 12,152,205 |
| 2024-11-29 | 4.950 | 5.010 | 4.890 | 4.930 | 4.848 | 7,583,071 |
| 2024-11-28 | 4.850 | 5.000 | 4.840 | 4.950 | 4.868 | 6,928,174 |
| 2024-11-27 | 4.970 | 4.970 | 4.750 | 4.850 | 4.770 | 12,554,670 |
| 2024-11-26 | 5.070 | 5.170 | 4.960 | 4.970 | 4.888 | 9,069,177 |
| 2024-11-25 | 5.000 | 5.190 | 4.950 | 5.070 | 4.986 | 16,183,717 |
| 2024-11-22 | 4.950 | 5.370 | 4.880 | 5.110 | 5.025 | 34,135,077 |
| 2024-11-21 | 4.780 | 4.900 | 4.750 | 4.880 | 4.799 | 8,520,737 |
| 2024-11-20 | 4.630 | 4.800 | 4.580 | 4.780 | 4.701 | 8,527,817 |
| 2024-11-19 | 4.530 | 4.630 | 4.530 | 4.630 | 4.553 | 4,970,995 |
| 2024-11-18 | 4.690 | 4.760 | 4.520 | 4.560 | 4.485 | 8,360,916 |
| 2024-11-15 | 4.790 | 4.880 | 4.700 | 4.710 | 4.632 | 9,744,224 |
| 2024-11-14 | 4.760 | 4.950 | 4.670 | 4.830 | 4.750 | 15,988,419 |
| 2024-11-13 | 4.720 | 4.790 | 4.660 | 4.790 | 4.711 | 6,182,259 |
| 2024-11-12 | 4.700 | 4.800 | 4.670 | 4.720 | 4.642 | 7,659,761 |
| 2024-11-11 | 4.640 | 4.710 | 4.600 | 4.700 | 4.622 | 6,191,886 |
| 2024-11-08 | 4.680 | 4.720 | 4.590 | 4.610 | 4.534 | 6,523,600 |
| 2024-11-07 | 4.540 | 4.670 | 4.530 | 4.670 | 4.593 | 6,570,525 |
| 2024-11-06 | 4.520 | 4.560 | 4.480 | 4.550 | 4.475 | 5,096,653 |
| 2024-11-05 | 4.450 | 4.520 | 4.450 | 4.500 | 4.426 | 5,764,200 |
| 2024-11-04 | 4.410 | 4.490 | 4.360 | 4.460 | 4.386 | 4,914,281 |
| 2024-11-01 | 4.470 | 4.580 | 4.410 | 4.440 | 4.367 | 6,116,610 |
| 2024-10-31 | 4.430 | 4.520 | 4.420 | 4.520 | 4.445 | 5,289,270 |
| 2024-10-30 | 4.470 | 4.520 | 4.400 | 4.450 | 4.376 | 5,843,360 |
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.