Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.460	6.580	6.460	6.530	6.328	5,952,000
2023-07-27	6.500	6.550	6.480	6.500	6.299	5,028,375
2023-07-26	6.500	6.550	6.470	6.510	6.308	3,909,944
2023-07-25	6.500	6.550	6.460	6.500	6.299	4,803,104
2023-07-24	6.460	6.560	6.450	6.480	6.279	5,666,359
2023-07-21	6.510	6.560	6.470	6.490	6.289	5,458,533
2023-07-20	6.500	6.590	6.470	6.530	6.328	7,104,924
2023-07-19	6.480	6.510	6.440	6.500	6.299	6,939,512
2023-07-18	6.510	6.640	6.490	6.600	6.240	9,458,167
2023-07-17	6.610	6.620	6.480	6.520	6.165	5,962,146
2023-07-14	6.450	6.640	6.430	6.560	6.203	11,101,460
2023-07-13	6.400	6.460	6.380	6.450	6.099	6,169,226
2023-07-12	6.330	6.430	6.330	6.390	6.042	7,990,928
2023-07-11	6.300	6.350	6.290	6.320	5.976	3,706,460
2023-07-10	6.360	6.360	6.280	6.320	5.976	3,621,500
2023-07-07	6.330	6.350	6.270	6.320	5.976	3,631,720
2023-07-06	6.390	6.400	6.310	6.330	5.985	4,216,745
2023-07-05	6.370	6.410	6.350	6.390	6.042	4,771,046
2023-07-04	6.400	6.440	6.340	6.370	6.023	3,773,932
2023-07-03	6.410	6.440	6.350	6.360	6.014	5,219,602
2023-06-30	6.340	6.390	6.300	6.370	6.023	4,892,648
2023-06-29	6.400	6.460	6.310	6.310	5.966	4,691,444
2023-06-28	6.400	6.410	6.330	6.360	6.014	4,822,860
2023-06-27	6.320	6.430	6.320	6.400	6.051	5,935,483
2023-06-26	6.240	6.360	6.240	6.320	5.976	8,601,556
2023-06-21	6.210	6.280	6.200	6.220	5.881	5,293,610
2023-06-20	6.290	6.290	6.200	6.200	5.862	4,935,217
2023-06-19	6.350	6.360	6.250	6.270	5.928	6,060,660
2023-06-16	6.360	6.400	6.340	6.360	6.014	6,509,166
2023-06-15	6.400	6.440	6.340	6.360	6.014	5,389,030
2023-06-14	6.500	6.540	6.410	6.420	6.070	5,782,720
2023-06-13	6.570	6.570	6.480	6.520	6.165	5,111,012
2023-06-12	6.680	6.680	6.560	6.580	6.222	6,826,540
2023-06-09	6.640	6.720	6.570	6.680	6.316	7,556,863
2023-06-08	6.650	6.690	6.600	6.620	6.259	4,248,228
2023-06-07	6.680	6.720	6.590	6.610	6.250	4,093,482
2023-06-06	6.750	6.750	6.650	6.680	6.316	5,839,313
2023-06-05	6.640	6.740	6.540	6.720	6.354	8,265,980
2023-06-02	6.360	6.650	6.340	6.650	6.288	13,018,458
2023-06-01	6.300	6.380	6.280	6.310	5.966	5,474,840
2023-05-31	6.200	6.320	6.170	6.310	5.966	8,201,807
2023-05-30	6.250	6.280	6.100	6.230	5.891	8,559,562
2023-05-29	6.320	6.340	6.190	6.240	5.900	9,506,056
2023-05-26	6.500	6.510	6.200	6.290	5.947	12,998,318
2023-05-25	6.620	6.660	6.440	6.480	6.127	8,159,581
2023-05-24	6.660	6.680	6.590	6.650	6.288	5,654,024
2023-05-23	6.690	6.700	6.630	6.640	6.278	4,126,207
2023-05-22	6.660	6.700	6.610	6.670	6.307	4,118,481
2023-05-19	6.660	6.680	6.610	6.660	6.297	3,822,154
2023-05-18	6.700	6.720	6.620	6.620	6.259	4,340,260
2023-05-17	6.620	6.730	6.600	6.700	6.335	5,392,763
2023-05-16	6.690	6.710	6.610	6.610	6.250	5,151,920
2023-05-15	6.700	6.740	6.560	6.690	6.326	6,832,082
2023-05-12	6.730	6.800	6.650	6.680	6.316	6,249,152
2023-05-11	6.890	6.890	6.750	6.760	6.392	7,392,951
2023-05-10	6.890	6.910	6.810	6.850	6.477	6,247,491
2023-05-09	6.900	6.990	6.810	6.890	6.515	12,102,378
2023-05-08	6.700	7.040	6.610	6.940	6.562	16,539,453
2023-05-05	7.130	7.280	6.690	6.760	6.392	27,324,446
2023-05-04	7.120	7.120	7.120	7.120	6.732	0

← NewerPage 14 of 21 · 1,212 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.