Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.500 | 4.570 | 4.410 | 4.550 | 4.409 | 13,376,563 |
| 2024-01-22 | 4.810 | 4.810 | 4.440 | 4.490 | 4.351 | 16,778,922 |
| 2024-01-19 | 4.810 | 4.870 | 4.770 | 4.800 | 4.651 | 10,015,813 |
| 2024-01-18 | 4.830 | 4.850 | 4.680 | 4.800 | 4.651 | 14,322,370 |
| 2024-01-17 | 4.960 | 4.970 | 4.860 | 4.860 | 4.709 | 9,133,089 |
| 2024-01-16 | 5.000 | 5.020 | 4.880 | 4.960 | 4.806 | 10,323,820 |
| 2024-01-15 | 5.030 | 5.050 | 4.950 | 4.980 | 4.826 | 6,817,238 |
| 2024-01-12 | 5.020 | 5.110 | 5.010 | 5.040 | 4.884 | 8,405,445 |
| 2024-01-11 | 5.010 | 5.050 | 4.960 | 5.020 | 4.864 | 8,307,266 |
| 2024-01-10 | 4.980 | 5.070 | 4.950 | 5.010 | 4.855 | 6,936,847 |
| 2024-01-09 | 5.050 | 5.070 | 4.920 | 5.000 | 4.845 | 13,296,100 |
| 2024-01-08 | 5.190 | 5.220 | 5.050 | 5.060 | 4.903 | 10,684,946 |
| 2024-01-05 | 5.280 | 5.280 | 5.170 | 5.190 | 5.029 | 9,467,200 |
| 2024-01-04 | 5.330 | 5.360 | 5.250 | 5.280 | 5.116 | 7,140,540 |
| 2024-01-03 | 5.350 | 5.360 | 5.300 | 5.330 | 5.165 | 8,896,760 |
| 2024-01-02 | 5.290 | 5.350 | 5.260 | 5.300 | 5.136 | 7,893,139 |
| 2023-12-29 | 5.240 | 5.300 | 5.230 | 5.280 | 5.116 | 7,006,832 |
| 2023-12-28 | 5.160 | 5.260 | 5.140 | 5.240 | 5.078 | 9,093,800 |
| 2023-12-27 | 5.180 | 5.190 | 5.140 | 5.160 | 5.000 | 7,953,103 |
| 2023-12-26 | 5.150 | 5.210 | 5.140 | 5.160 | 5.000 | 6,352,350 |
| 2023-12-25 | 5.150 | 5.190 | 5.130 | 5.170 | 5.010 | 7,572,672 |
| 2023-12-22 | 5.150 | 5.220 | 5.090 | 5.160 | 5.000 | 11,012,020 |
| 2023-12-21 | 5.120 | 5.200 | 5.080 | 5.170 | 5.010 | 10,587,142 |
| 2023-12-20 | 5.180 | 5.220 | 5.140 | 5.140 | 4.981 | 8,110,780 |
| 2023-12-19 | 5.230 | 5.260 | 5.140 | 5.170 | 5.010 | 8,853,857 |
| 2023-12-18 | 5.300 | 5.300 | 5.200 | 5.210 | 5.049 | 10,147,160 |
| 2023-12-15 | 5.350 | 5.370 | 5.270 | 5.300 | 5.136 | 9,756,042 |
| 2023-12-14 | 5.330 | 5.410 | 5.330 | 5.350 | 5.184 | 9,084,402 |
| 2023-12-13 | 5.390 | 5.410 | 5.330 | 5.340 | 5.175 | 8,266,412 |
| 2023-12-12 | 5.370 | 5.410 | 5.320 | 5.390 | 5.223 | 8,867,060 |
| 2023-12-11 | 5.370 | 5.410 | 5.240 | 5.390 | 5.223 | 13,644,105 |
| 2023-12-08 | 5.360 | 5.440 | 5.320 | 5.370 | 5.204 | 13,590,282 |
| 2023-12-07 | 5.440 | 5.460 | 5.330 | 5.340 | 5.175 | 11,773,123 |
| 2023-12-06 | 5.370 | 5.420 | 5.340 | 5.390 | 5.223 | 10,394,321 |
| 2023-12-05 | 5.520 | 5.560 | 5.370 | 5.370 | 5.204 | 13,771,580 |
| 2023-12-04 | 5.540 | 5.590 | 5.500 | 5.510 | 5.339 | 9,846,012 |
| 2023-12-01 | 5.590 | 5.630 | 5.490 | 5.530 | 5.359 | 14,078,116 |
| 2023-11-30 | 5.640 | 5.690 | 5.600 | 5.600 | 5.427 | 17,711,495 |
| 2023-11-29 | 5.700 | 5.710 | 5.650 | 5.670 | 5.494 | 6,664,142 |
| 2023-11-28 | 5.710 | 5.720 | 5.560 | 5.700 | 5.523 | 7,697,399 |
| 2023-11-27 | 5.720 | 5.730 | 5.630 | 5.690 | 5.514 | 12,685,533 |
| 2023-11-24 | 5.810 | 5.820 | 5.720 | 5.740 | 5.562 | 8,200,531 |
| 2023-11-23 | 5.740 | 5.810 | 5.730 | 5.780 | 5.601 | 7,748,380 |
| 2023-11-22 | 5.820 | 5.880 | 5.750 | 5.770 | 5.591 | 9,286,396 |
| 2023-11-21 | 5.870 | 5.920 | 5.810 | 5.820 | 5.640 | 7,245,649 |
| 2023-11-20 | 5.790 | 5.880 | 5.780 | 5.870 | 5.688 | 9,546,385 |
| 2023-11-17 | 5.790 | 5.830 | 5.730 | 5.780 | 5.601 | 9,022,230 |
| 2023-11-16 | 5.850 | 5.870 | 5.800 | 5.810 | 5.630 | 8,449,704 |
| 2023-11-15 | 5.890 | 5.920 | 5.850 | 5.860 | 5.678 | 7,737,132 |
| 2023-11-14 | 5.840 | 5.890 | 5.830 | 5.860 | 5.678 | 6,547,916 |
| 2023-11-13 | 5.810 | 5.870 | 5.790 | 5.860 | 5.678 | 8,842,156 |
| 2023-11-10 | 5.820 | 5.850 | 5.780 | 5.820 | 5.640 | 8,773,068 |
| 2023-11-09 | 5.850 | 5.910 | 5.830 | 5.850 | 5.669 | 10,011,894 |
| 2023-11-08 | 5.820 | 5.880 | 5.790 | 5.840 | 5.659 | 10,031,581 |
| 2023-11-07 | 5.800 | 5.850 | 5.750 | 5.820 | 5.640 | 9,864,636 |
| 2023-11-06 | 5.960 | 5.980 | 5.790 | 5.820 | 5.640 | 13,487,982 |
| 2023-11-03 | 5.890 | 6.000 | 5.870 | 5.920 | 5.737 | 10,074,327 |
| 2023-11-02 | 6.010 | 6.030 | 5.840 | 5.870 | 5.688 | 12,324,524 |
| 2023-11-01 | 5.880 | 6.020 | 5.840 | 6.000 | 5.814 | 16,133,247 |
| 2023-10-31 | 5.670 | 5.860 | 5.660 | 5.850 | 5.669 | 14,318,961 |
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.