Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.120	7.120	7.120	7.120	6.732	0
2023-04-27	7.120	7.120	7.120	7.120	6.732	0
2023-04-26	7.120	7.120	7.120	7.120	6.732	0
2023-04-25	7.120	7.130	7.110	7.120	6.732	41,442,057
2023-04-24	7.120	7.130	7.110	7.120	6.732	31,075,627
2023-04-21	7.120	7.130	7.120	7.120	6.732	25,781,700
2023-04-20	7.140	7.140	7.120	7.120	6.732	17,855,416
2023-04-19	7.130	7.140	7.120	7.140	6.751	12,243,641
2023-04-18	7.140	7.150	7.130	7.130	6.742	11,608,794
2023-04-17	7.130	7.150	7.120	7.140	6.751	19,071,905
2023-04-14	7.130	7.140	7.120	7.130	6.742	14,829,962
2023-04-13	7.140	7.150	7.130	7.130	6.742	11,983,629
2023-04-12	7.150	7.150	7.130	7.140	6.751	13,851,884
2023-04-11	7.150	7.160	7.140	7.140	6.751	8,542,038
2023-04-10	7.160	7.160	7.150	7.150	6.761	11,175,167
2023-04-07	7.160	7.170	7.150	7.160	6.770	11,033,807
2023-04-06	7.160	7.170	7.150	7.150	6.761	16,692,647
2023-04-04	7.180	7.190	7.160	7.160	6.770	15,198,889
2023-04-03	7.190	7.210	7.170	7.180	6.789	13,706,850
2023-03-31	7.190	7.200	7.170	7.170	6.779	9,780,243
2023-03-30	7.210	7.230	7.160	7.180	6.789	16,165,602
2023-03-29	7.230	7.250	7.180	7.210	6.817	12,513,965
2023-03-28	7.320	7.350	7.220	7.250	6.855	15,791,220
2023-03-27	7.190	7.320	7.160	7.280	6.883	41,309,455
2023-03-24	7.210	7.320	7.160	7.190	6.798	35,595,707
2023-03-23	7.180	7.190	7.160	7.170	6.779	9,188,228
2023-03-22	7.170	7.200	7.150	7.170	6.779	12,614,255
2023-03-21	7.170	7.170	7.150	7.160	6.770	7,934,567
2023-03-20	7.160	7.180	7.150	7.160	6.770	11,287,329
2023-03-17	7.160	7.180	7.150	7.160	6.770	12,193,045
2023-03-16	7.160	7.180	7.140	7.150	6.761	12,085,314
2023-03-15	7.180	7.190	7.150	7.160	6.770	10,859,723
2023-03-14	7.170	7.180	7.130	7.150	6.761	15,160,305
2023-03-13	7.160	7.200	7.150	7.170	6.779	12,183,056
2023-03-10	7.210	7.220	7.160	7.160	6.770	10,676,043
2023-03-09	7.140	7.280	7.130	7.250	6.855	32,471,244
2023-03-08	7.120	7.140	7.110	7.130	6.742	9,963,666
2023-03-07	7.140	7.180	7.120	7.130	6.742	16,908,160
2023-03-06	7.180	7.180	7.140	7.150	6.761	10,630,376
2023-03-03	7.180	7.200	7.140	7.160	6.770	12,928,725
2023-03-02	7.190	7.220	7.170	7.180	6.789	8,626,508
2023-03-01	7.210	7.210	7.170	7.190	6.798	8,604,713
2023-02-28	7.190	7.230	7.170	7.200	6.808	9,075,279
2023-02-27	7.180	7.290	7.170	7.210	6.817	14,791,760
2023-02-24	7.180	7.200	7.140	7.190	6.798	9,423,425
2023-02-23	7.270	7.270	7.160	7.170	6.779	14,035,040
2023-02-22	7.280	7.310	7.230	7.250	6.855	10,219,549
2023-02-21	7.220	7.340	7.220	7.280	6.883	15,170,637
2023-02-20	7.200	7.220	7.170	7.210	6.817	11,121,758
2023-02-17	7.190	7.230	7.170	7.200	6.808	12,885,726
2023-02-16	7.330	7.370	7.120	7.160	6.770	27,104,579
2023-02-15	7.340	7.400	7.310	7.350	6.950	14,198,135
2023-02-14	7.250	7.320	7.240	7.300	6.902	14,254,505
2023-02-13	7.270	7.290	7.230	7.240	6.846	9,614,910
2023-02-10	7.280	7.300	7.220	7.240	6.846	11,797,478
2023-02-09	7.220	7.270	7.210	7.270	6.874	7,439,730
2023-02-08	7.250	7.290	7.210	7.220	6.827	9,032,096
2023-02-07	7.270	7.270	7.210	7.250	6.855	7,363,671
2023-02-06	7.240	7.280	7.190	7.250	6.855	8,466,789
2023-02-03	7.310	7.310	7.190	7.250	6.855	11,606,812

← NewerPage 15 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.