Zibo Qixiang Tengda Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.580	5.720	5.570	5.700	5.523	10,584,390
2023-10-27	5.460	5.630	5.430	5.600	5.427	9,740,672
2023-10-26	5.370	5.500	5.360	5.500	5.330	10,389,550
2023-10-25	5.390	5.520	5.380	5.410	5.242	20,702,658
2023-10-24	5.790	5.830	5.340	5.370	5.204	31,587,773
2023-10-23	6.050	6.050	5.770	5.780	5.601	12,389,619
2023-10-20	6.090	6.140	6.050	6.060	5.872	8,277,758
2023-10-19	6.190	6.230	6.140	6.150	5.959	6,346,004
2023-10-18	6.330	6.360	6.210	6.210	6.018	6,420,475
2023-10-17	6.300	6.370	6.280	6.340	6.144	5,346,713
2023-10-16	6.320	6.380	6.290	6.330	6.134	7,990,020
2023-10-13	6.320	6.340	6.260	6.300	6.105	5,627,190
2023-10-12	6.330	6.390	6.320	6.350	6.153	5,011,176
2023-10-11	6.450	6.450	6.330	6.330	6.134	6,559,628
2023-10-10	6.380	6.480	6.380	6.400	6.202	5,994,508
2023-10-09	6.430	6.450	6.360	6.370	6.173	7,369,723
2023-09-28	6.540	6.580	6.400	6.420	6.221	10,172,232
2023-09-27	6.550	6.610	6.520	6.540	6.337	6,783,872
2023-09-26	6.610	6.640	6.540	6.560	6.357	4,704,340
2023-09-25	6.610	6.650	6.560	6.620	6.415	5,418,360
2023-09-22	6.600	6.690	6.580	6.630	6.425	8,033,988
2023-09-21	6.660	6.720	6.620	6.620	6.415	8,100,776
2023-09-20	6.680	6.720	6.660	6.690	6.483	4,316,950
2023-09-19	6.670	6.740	6.650	6.700	6.492	7,016,220
2023-09-18	6.620	6.670	6.580	6.650	6.444	9,607,917
2023-09-15	6.630	6.780	6.610	6.640	6.434	10,343,802
2023-09-14	6.570	6.630	6.540	6.600	6.396	6,878,068
2023-09-13	6.560	6.620	6.540	6.570	6.366	6,603,040
2023-09-12	6.560	6.600	6.550	6.580	6.376	3,943,099
2023-09-11	6.490	6.610	6.490	6.570	6.366	8,213,928
2023-09-08	6.500	6.560	6.450	6.460	6.260	5,749,691
2023-09-07	6.600	6.600	6.510	6.520	6.318	5,975,205
2023-09-06	6.550	6.630	6.530	6.600	6.396	7,727,820
2023-09-05	6.580	6.590	6.490	6.580	6.376	9,801,767
2023-09-04	6.520	6.650	6.450	6.590	6.386	26,897,254
2023-09-01	6.170	6.380	6.170	6.310	6.115	11,566,920
2023-08-31	6.180	6.220	6.120	6.130	5.940	7,407,438
2023-08-30	6.350	6.350	6.180	6.200	6.008	9,166,106
2023-08-29	6.220	6.310	6.210	6.280	6.085	8,846,296
2023-08-28	6.450	6.520	6.230	6.230	6.037	15,165,541
2023-08-25	6.140	6.240	6.090	6.110	5.921	6,885,426
2023-08-24	6.160	6.220	6.140	6.140	5.950	4,921,340
2023-08-23	6.260	6.260	6.140	6.150	5.959	4,735,591
2023-08-22	6.260	6.310	6.170	6.220	6.027	7,338,505
2023-08-21	6.290	6.390	6.260	6.260	6.066	5,196,487
2023-08-18	6.380	6.390	6.280	6.280	6.085	4,474,921
2023-08-17	6.330	6.400	6.260	6.350	6.153	6,451,880
2023-08-16	6.400	6.400	6.330	6.360	6.163	3,507,791
2023-08-15	6.440	6.460	6.350	6.380	6.182	4,251,655
2023-08-14	6.420	6.470	6.370	6.430	6.231	4,623,595
2023-08-11	6.530	6.550	6.430	6.430	6.231	4,610,800
2023-08-10	6.460	6.560	6.440	6.540	6.337	4,624,780
2023-08-09	6.500	6.510	6.430	6.470	6.270	4,833,715
2023-08-08	6.530	6.540	6.460	6.500	6.299	5,370,040
2023-08-07	6.560	6.590	6.480	6.560	6.357	6,265,780
2023-08-04	6.600	6.640	6.570	6.590	6.386	4,230,740
2023-08-03	6.570	6.620	6.540	6.590	6.386	4,881,008
2023-08-02	6.630	6.650	6.550	6.590	6.386	5,983,540
2023-08-01	6.590	6.670	6.590	6.650	6.444	6,480,370
2023-07-31	6.530	6.630	6.530	6.600	6.396	7,381,461

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.