Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.150 | 5.260 | 5.120 | 5.250 | 5.087 | 19,399,879 |
| 2024-04-25 | 5.080 | 5.270 | 5.070 | 5.190 | 5.029 | 18,051,004 |
| 2024-04-24 | 5.080 | 5.180 | 4.960 | 5.130 | 4.971 | 18,915,612 |
| 2024-04-23 | 5.240 | 5.280 | 5.060 | 5.100 | 4.942 | 28,478,413 |
| 2024-04-22 | 5.370 | 5.620 | 5.260 | 5.270 | 5.107 | 30,493,314 |
| 2024-04-19 | 5.160 | 5.450 | 5.160 | 5.370 | 5.204 | 34,081,335 |
| 2024-04-18 | 5.300 | 5.310 | 5.180 | 5.200 | 5.039 | 22,077,740 |
| 2024-04-17 | 5.090 | 5.320 | 5.080 | 5.300 | 5.136 | 29,198,725 |
| 2024-04-16 | 5.140 | 5.300 | 5.030 | 5.030 | 4.874 | 27,254,056 |
| 2024-04-15 | 5.310 | 5.420 | 5.040 | 5.200 | 5.039 | 36,128,326 |
| 2024-04-12 | 5.160 | 5.520 | 5.130 | 5.310 | 5.146 | 37,274,723 |
| 2024-04-11 | 5.120 | 5.230 | 5.070 | 5.170 | 5.010 | 15,740,014 |
| 2024-04-10 | 5.190 | 5.210 | 5.090 | 5.130 | 4.971 | 17,002,493 |
| 2024-04-09 | 5.120 | 5.170 | 5.090 | 5.130 | 4.971 | 12,046,182 |
| 2024-04-08 | 5.190 | 5.270 | 5.100 | 5.120 | 4.961 | 13,733,071 |
| 2024-04-03 | 5.180 | 5.250 | 5.150 | 5.190 | 5.029 | 16,702,021 |
| 2024-04-02 | 5.040 | 5.160 | 5.030 | 5.140 | 4.981 | 18,111,661 |
| 2024-04-01 | 4.940 | 5.060 | 4.940 | 5.050 | 4.894 | 11,701,453 |
| 2024-03-29 | 4.870 | 4.960 | 4.860 | 4.940 | 4.787 | 6,448,100 |
| 2024-03-28 | 4.850 | 4.930 | 4.840 | 4.860 | 4.709 | 9,932,900 |
| 2024-03-27 | 4.900 | 4.960 | 4.840 | 4.850 | 4.700 | 10,894,999 |
| 2024-03-26 | 4.900 | 4.950 | 4.810 | 4.900 | 4.748 | 11,145,014 |
| 2024-03-25 | 4.970 | 5.020 | 4.900 | 4.910 | 4.758 | 11,332,760 |
| 2024-03-22 | 5.060 | 5.070 | 4.970 | 4.980 | 4.826 | 10,954,120 |
| 2024-03-21 | 5.080 | 5.100 | 5.040 | 5.080 | 4.923 | 10,772,643 |
| 2024-03-20 | 5.020 | 5.080 | 5.000 | 5.070 | 4.913 | 13,227,568 |
| 2024-03-19 | 5.080 | 5.100 | 5.010 | 5.020 | 4.864 | 14,043,401 |
| 2024-03-18 | 5.050 | 5.110 | 5.020 | 5.090 | 4.932 | 16,433,829 |
| 2024-03-15 | 5.000 | 5.060 | 4.930 | 5.050 | 4.894 | 14,485,006 |
| 2024-03-14 | 5.070 | 5.150 | 4.980 | 5.010 | 4.855 | 16,930,377 |
| 2024-03-13 | 5.090 | 5.180 | 5.020 | 5.060 | 4.903 | 18,281,201 |
| 2024-03-12 | 4.970 | 5.090 | 4.940 | 5.020 | 4.864 | 17,134,738 |
| 2024-03-11 | 4.870 | 4.960 | 4.860 | 4.960 | 4.806 | 14,103,329 |
| 2024-03-08 | 4.850 | 4.900 | 4.820 | 4.870 | 4.719 | 11,875,265 |
| 2024-03-07 | 4.860 | 4.970 | 4.830 | 4.830 | 4.680 | 17,576,328 |
| 2024-03-06 | 4.800 | 4.890 | 4.780 | 4.850 | 4.700 | 11,974,013 |
| 2024-03-05 | 4.840 | 4.860 | 4.770 | 4.800 | 4.651 | 12,741,820 |
| 2024-03-04 | 4.960 | 4.980 | 4.830 | 4.860 | 4.709 | 15,766,588 |
| 2024-03-01 | 5.020 | 5.070 | 4.930 | 4.970 | 4.816 | 20,248,194 |
| 2024-02-29 | 4.850 | 4.980 | 4.800 | 4.970 | 4.816 | 26,924,052 |
| 2024-02-28 | 4.890 | 5.080 | 4.820 | 4.820 | 4.671 | 31,711,298 |
| 2024-02-27 | 4.760 | 4.890 | 4.760 | 4.890 | 4.739 | 17,930,730 |
| 2024-02-26 | 4.820 | 4.870 | 4.760 | 4.780 | 4.632 | 20,544,346 |
| 2024-02-23 | 4.850 | 4.870 | 4.710 | 4.810 | 4.661 | 21,384,380 |
| 2024-02-22 | 4.840 | 4.880 | 4.760 | 4.830 | 4.680 | 17,756,032 |
| 2024-02-21 | 4.730 | 4.940 | 4.660 | 4.830 | 4.680 | 24,579,891 |
| 2024-02-20 | 4.920 | 4.950 | 4.710 | 4.770 | 4.622 | 24,784,196 |
| 2024-02-19 | 5.330 | 5.330 | 4.850 | 4.940 | 4.787 | 48,136,308 |
| 2024-02-08 | 4.860 | 5.210 | 4.740 | 5.210 | 5.049 | 27,786,411 |
| 2024-02-07 | 4.330 | 4.740 | 4.330 | 4.740 | 4.593 | 33,299,736 |
| 2024-02-06 | 3.920 | 4.310 | 3.890 | 4.310 | 4.176 | 28,249,682 |
| 2024-02-05 | 4.160 | 4.240 | 3.790 | 3.920 | 3.799 | 34,114,979 |
| 2024-02-02 | 4.400 | 4.480 | 4.020 | 4.190 | 4.060 | 23,379,103 |
| 2024-02-01 | 4.460 | 4.550 | 4.340 | 4.400 | 4.264 | 14,829,310 |
| 2024-01-31 | 4.620 | 4.650 | 4.460 | 4.490 | 4.351 | 19,161,129 |
| 2024-01-30 | 4.820 | 4.880 | 4.690 | 4.700 | 4.554 | 10,084,731 |
| 2024-01-29 | 4.940 | 4.970 | 4.830 | 4.840 | 4.690 | 9,472,378 |
| 2024-01-26 | 4.910 | 4.990 | 4.890 | 4.930 | 4.777 | 10,304,612 |
| 2024-01-25 | 4.650 | 4.920 | 4.640 | 4.910 | 4.758 | 14,300,952 |
| 2024-01-24 | 4.570 | 4.650 | 4.470 | 4.640 | 4.496 | 11,095,786 |
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.