Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.050 | 5.070 | 4.960 | 5.040 | 4.950 | 10,387,509 |
| 2024-07-24 | 5.070 | 5.120 | 5.030 | 5.070 | 4.979 | 10,211,474 |
| 2024-07-23 | 5.200 | 5.220 | 5.080 | 5.090 | 4.999 | 11,896,912 |
| 2024-07-22 | 5.240 | 5.280 | 5.160 | 5.190 | 5.097 | 11,529,875 |
| 2024-07-19 | 5.260 | 5.280 | 5.200 | 5.250 | 5.156 | 14,345,503 |
| 2024-07-18 | 5.280 | 5.320 | 5.210 | 5.300 | 5.205 | 15,809,010 |
| 2024-07-17 | 5.320 | 5.330 | 5.260 | 5.300 | 5.205 | 13,590,928 |
| 2024-07-16 | 5.550 | 5.560 | 5.220 | 5.350 | 5.254 | 34,730,143 |
| 2024-07-15 | 5.660 | 5.660 | 5.560 | 5.570 | 5.470 | 14,412,333 |
| 2024-07-12 | 5.700 | 5.710 | 5.650 | 5.670 | 5.568 | 19,104,380 |
| 2024-07-11 | 5.700 | 5.740 | 5.640 | 5.720 | 5.617 | 28,773,506 |
| 2024-07-10 | 5.620 | 5.690 | 5.580 | 5.640 | 5.539 | 22,436,192 |
| 2024-07-09 | 5.500 | 5.680 | 5.430 | 5.660 | 5.559 | 34,674,129 |
| 2024-07-08 | 5.500 | 5.590 | 5.450 | 5.470 | 5.372 | 21,851,061 |
| 2024-07-05 | 5.450 | 5.520 | 5.370 | 5.490 | 5.392 | 18,008,360 |
| 2024-07-04 | 5.500 | 5.590 | 5.430 | 5.430 | 5.333 | 20,529,152 |
| 2024-07-03 | 5.510 | 5.550 | 5.470 | 5.480 | 5.382 | 16,748,215 |
| 2024-07-02 | 5.650 | 5.730 | 5.520 | 5.550 | 5.451 | 32,663,690 |
| 2024-07-01 | 5.600 | 5.660 | 5.520 | 5.660 | 5.559 | 20,925,444 |
| 2024-06-28 | 5.590 | 5.660 | 5.570 | 5.600 | 5.500 | 24,159,114 |
| 2024-06-27 | 5.670 | 5.670 | 5.560 | 5.590 | 5.490 | 22,581,436 |
| 2024-06-26 | 5.530 | 5.660 | 5.440 | 5.660 | 5.559 | 26,007,702 |
| 2024-06-25 | 5.430 | 5.600 | 5.430 | 5.530 | 5.431 | 23,703,857 |
| 2024-06-24 | 5.660 | 5.660 | 5.450 | 5.450 | 5.352 | 24,654,388 |
| 2024-06-21 | 5.580 | 5.700 | 5.520 | 5.640 | 5.539 | 25,849,012 |
| 2024-06-20 | 5.570 | 5.650 | 5.530 | 5.600 | 5.500 | 27,355,416 |
| 2024-06-19 | 5.700 | 5.700 | 5.560 | 5.570 | 5.470 | 27,084,375 |
| 2024-06-18 | 5.710 | 5.750 | 5.620 | 5.700 | 5.598 | 31,789,535 |
| 2024-06-17 | 5.620 | 5.760 | 5.590 | 5.700 | 5.598 | 34,507,455 |
| 2024-06-14 | 5.760 | 5.790 | 5.590 | 5.680 | 5.578 | 44,023,134 |
| 2024-06-13 | 5.850 | 6.000 | 5.800 | 5.810 | 5.706 | 75,090,849 |
| 2024-06-12 | 6.000 | 6.360 | 5.680 | 6.030 | 5.922 | 107,388,480 |
| 2024-06-11 | 5.790 | 5.790 | 5.790 | 5.790 | 5.686 | 9,241,621 |
| 2024-06-07 | 5.250 | 5.320 | 5.160 | 5.260 | 5.166 | 13,000,368 |
| 2024-06-06 | 5.270 | 5.310 | 5.130 | 5.170 | 5.077 | 12,471,208 |
| 2024-06-05 | 5.470 | 5.490 | 5.290 | 5.310 | 5.146 | 12,186,916 |
| 2024-06-04 | 5.300 | 5.500 | 5.240 | 5.470 | 5.301 | 15,723,480 |
| 2024-06-03 | 5.440 | 5.450 | 5.260 | 5.310 | 5.146 | 14,004,345 |
| 2024-05-31 | 5.480 | 5.550 | 5.440 | 5.450 | 5.281 | 11,914,374 |
| 2024-05-30 | 5.520 | 5.640 | 5.480 | 5.490 | 5.320 | 16,213,123 |
| 2024-05-29 | 5.400 | 5.580 | 5.380 | 5.520 | 5.349 | 15,394,894 |
| 2024-05-28 | 5.490 | 5.610 | 5.460 | 5.510 | 5.339 | 18,797,400 |
| 2024-05-27 | 5.440 | 5.500 | 5.390 | 5.490 | 5.320 | 11,149,496 |
| 2024-05-24 | 5.440 | 5.540 | 5.420 | 5.430 | 5.262 | 10,511,767 |
| 2024-05-23 | 5.570 | 5.600 | 5.430 | 5.450 | 5.281 | 16,392,583 |
| 2024-05-22 | 5.640 | 5.680 | 5.570 | 5.580 | 5.407 | 11,116,835 |
| 2024-05-21 | 5.750 | 5.760 | 5.620 | 5.670 | 5.494 | 15,096,080 |
| 2024-05-20 | 5.790 | 5.870 | 5.740 | 5.760 | 5.582 | 15,485,309 |
| 2024-05-17 | 5.620 | 5.770 | 5.600 | 5.760 | 5.582 | 17,520,998 |
| 2024-05-16 | 5.700 | 5.740 | 5.600 | 5.630 | 5.456 | 16,715,909 |
| 2024-05-15 | 5.690 | 5.780 | 5.600 | 5.700 | 5.523 | 17,615,000 |
| 2024-05-14 | 5.750 | 5.810 | 5.670 | 5.700 | 5.523 | 20,878,827 |
| 2024-05-13 | 5.740 | 5.800 | 5.600 | 5.740 | 5.562 | 25,178,395 |
| 2024-05-10 | 5.760 | 5.810 | 5.660 | 5.750 | 5.572 | 21,398,540 |
| 2024-05-09 | 5.810 | 5.920 | 5.720 | 5.760 | 5.582 | 28,975,680 |
| 2024-05-08 | 5.980 | 5.980 | 5.760 | 5.790 | 5.611 | 39,948,226 |
| 2024-05-07 | 5.660 | 6.020 | 5.630 | 5.990 | 5.804 | 53,348,173 |
| 2024-05-06 | 5.450 | 5.710 | 5.400 | 5.680 | 5.504 | 35,061,810 |
| 2024-04-30 | 5.400 | 5.460 | 5.340 | 5.390 | 5.223 | 17,663,540 |
| 2024-04-29 | 5.250 | 5.380 | 5.190 | 5.370 | 5.204 | 26,433,639 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-16 | 0.0300 CNY |
| 2024-12-31 | 0.0600 CNY |
| 2024-06-06 | 0.0706 CNY |
| 2023-07-19 | 0.1600 CNY |
| 2021-06-25 | 0.2514 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-06-18 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.