Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.620 | 4.650 | 4.470 | 4.510 | 4.435 | 7,245,180 |
| 2024-10-28 | 4.450 | 4.640 | 4.450 | 4.620 | 4.544 | 8,700,826 |
| 2024-10-25 | 4.330 | 4.460 | 4.320 | 4.450 | 4.376 | 5,914,200 |
| 2024-10-24 | 4.260 | 4.340 | 4.260 | 4.330 | 4.258 | 4,428,990 |
| 2024-10-23 | 4.260 | 4.320 | 4.240 | 4.280 | 4.209 | 4,928,935 |
| 2024-10-22 | 4.200 | 4.270 | 4.180 | 4.260 | 4.190 | 5,057,660 |
| 2024-10-21 | 4.200 | 4.210 | 4.130 | 4.180 | 4.111 | 4,895,467 |
| 2024-10-18 | 4.140 | 4.210 | 4.110 | 4.180 | 4.111 | 5,037,895 |
| 2024-10-17 | 4.240 | 4.280 | 4.120 | 4.130 | 4.062 | 4,435,002 |
| 2024-10-16 | 4.090 | 4.220 | 4.080 | 4.200 | 4.131 | 5,238,310 |
| 2024-10-15 | 4.250 | 4.250 | 4.130 | 4.140 | 4.072 | 4,304,543 |
| 2024-10-14 | 4.160 | 4.270 | 4.150 | 4.230 | 4.160 | 5,295,336 |
| 2024-10-11 | 4.290 | 4.300 | 4.100 | 4.140 | 4.072 | 6,222,571 |
| 2024-10-10 | 4.290 | 4.400 | 4.270 | 4.300 | 4.229 | 7,017,648 |
| 2024-10-09 | 4.580 | 4.580 | 4.210 | 4.230 | 4.160 | 11,173,706 |
| 2024-10-08 | 4.860 | 4.880 | 4.460 | 4.600 | 4.524 | 16,798,451 |
| 2024-09-30 | 4.200 | 4.470 | 4.120 | 4.440 | 4.367 | 15,961,065 |
| 2024-09-27 | 3.990 | 4.070 | 3.960 | 4.070 | 4.003 | 4,830,307 |
| 2024-09-26 | 3.880 | 3.950 | 3.830 | 3.950 | 3.885 | 5,262,317 |
| 2024-09-25 | 3.850 | 3.930 | 3.840 | 3.860 | 3.796 | 4,605,660 |
| 2024-09-24 | 3.680 | 3.840 | 3.680 | 3.840 | 3.776 | 3,410,273 |
| 2024-09-23 | 3.710 | 3.730 | 3.660 | 3.680 | 3.619 | 2,167,360 |
| 2024-09-20 | 3.770 | 3.770 | 3.690 | 3.710 | 3.649 | 2,388,520 |
| 2024-09-19 | 3.650 | 3.780 | 3.620 | 3.770 | 3.708 | 4,420,770 |
| 2024-09-18 | 3.720 | 3.730 | 3.600 | 3.630 | 3.570 | 3,625,755 |
| 2024-09-13 | 3.800 | 3.820 | 3.720 | 3.730 | 3.668 | 2,186,255 |
| 2024-09-12 | 3.790 | 3.830 | 3.770 | 3.770 | 3.708 | 1,668,160 |
| 2024-09-11 | 3.780 | 3.820 | 3.750 | 3.790 | 3.727 | 1,664,916 |
| 2024-09-10 | 3.820 | 3.850 | 3.740 | 3.790 | 3.727 | 2,926,848 |
| 2024-09-09 | 3.810 | 3.840 | 3.760 | 3.820 | 3.757 | 2,912,082 |
| 2024-09-06 | 3.840 | 3.870 | 3.780 | 3.800 | 3.737 | 2,671,377 |
| 2024-09-05 | 3.830 | 3.860 | 3.800 | 3.850 | 3.786 | 2,157,368 |
| 2024-09-04 | 3.880 | 3.880 | 3.810 | 3.830 | 3.767 | 2,409,374 |
| 2024-09-03 | 3.850 | 3.890 | 3.810 | 3.850 | 3.786 | 2,436,763 |
| 2024-09-02 | 3.780 | 3.890 | 3.780 | 3.840 | 3.776 | 4,752,397 |
| 2024-08-30 | 3.740 | 3.840 | 3.740 | 3.800 | 3.737 | 3,740,700 |
| 2024-08-29 | 3.760 | 3.770 | 3.730 | 3.750 | 3.688 | 2,609,526 |
| 2024-08-28 | 3.710 | 3.800 | 3.690 | 3.770 | 3.708 | 3,273,823 |
| 2024-08-27 | 3.730 | 3.750 | 3.680 | 3.710 | 3.649 | 2,994,876 |
| 2024-08-26 | 3.650 | 3.730 | 3.640 | 3.720 | 3.658 | 3,441,476 |
| 2024-08-23 | 3.660 | 3.680 | 3.610 | 3.660 | 3.599 | 3,991,986 |
| 2024-08-22 | 3.710 | 3.770 | 3.650 | 3.660 | 3.599 | 3,722,727 |
| 2024-08-21 | 3.660 | 3.740 | 3.650 | 3.710 | 3.649 | 3,189,817 |
| 2024-08-20 | 3.710 | 3.740 | 3.630 | 3.650 | 3.590 | 3,213,669 |
| 2024-08-19 | 3.740 | 3.770 | 3.690 | 3.720 | 3.658 | 3,574,478 |
| 2024-08-16 | 3.800 | 3.800 | 3.720 | 3.740 | 3.678 | 1,957,440 |
| 2024-08-15 | 3.820 | 3.820 | 3.720 | 3.780 | 3.717 | 2,434,880 |
| 2024-08-14 | 3.820 | 3.830 | 3.750 | 3.750 | 3.688 | 2,100,160 |
| 2024-08-13 | 3.800 | 3.840 | 3.750 | 3.820 | 3.757 | 2,261,400 |
| 2024-08-12 | 3.840 | 3.870 | 3.790 | 3.810 | 3.747 | 2,460,440 |
| 2024-08-09 | 3.900 | 3.920 | 3.850 | 3.860 | 3.796 | 1,861,200 |
| 2024-08-08 | 3.820 | 3.900 | 3.810 | 3.880 | 3.816 | 2,893,145 |
| 2024-08-07 | 3.850 | 3.880 | 3.810 | 3.840 | 3.776 | 1,765,160 |
| 2024-08-06 | 3.750 | 3.850 | 3.730 | 3.850 | 3.786 | 2,792,340 |
| 2024-08-05 | 3.830 | 3.870 | 3.730 | 3.750 | 3.688 | 2,796,300 |
| 2024-08-02 | 3.850 | 3.890 | 3.820 | 3.840 | 3.776 | 2,238,640 |
| 2024-08-01 | 3.860 | 3.910 | 3.840 | 3.870 | 3.806 | 2,889,040 |
| 2024-07-31 | 3.800 | 3.880 | 3.780 | 3.860 | 3.796 | 3,850,868 |
| 2024-07-30 | 3.790 | 3.810 | 3.730 | 3.800 | 3.737 | 1,675,876 |
| 2024-07-29 | 3.790 | 3.800 | 3.710 | 3.770 | 3.708 | 1,935,900 |
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.