Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.310	7.330	7.250	7.320	6.921	13,128,124
2023-02-01	7.280	7.310	7.220	7.300	6.902	13,880,390
2023-01-31	7.160	7.290	7.150	7.260	6.865	15,878,261
2023-01-30	7.120	7.250	7.120	7.160	6.770	22,382,772
2023-01-20	7.080	7.120	7.070	7.120	6.732	11,634,874
2023-01-19	7.060	7.080	7.040	7.070	6.685	9,216,360
2023-01-18	7.070	7.110	7.060	7.070	6.685	11,951,887
2023-01-17	7.050	7.070	7.030	7.060	6.675	7,282,646
2023-01-16	7.040	7.070	7.030	7.060	6.675	10,911,400
2023-01-13	7.040	7.050	7.020	7.030	6.647	5,411,034
2023-01-12	7.050	7.080	7.020	7.040	6.657	7,909,163
2023-01-11	7.060	7.080	7.040	7.060	6.675	8,922,040
2023-01-10	7.110	7.120	7.050	7.050	6.666	8,764,472
2023-01-09	7.090	7.140	7.080	7.100	6.713	12,343,517
2023-01-06	7.050	7.100	7.050	7.080	6.694	9,780,759
2023-01-05	7.060	7.080	7.040	7.060	6.675	10,203,792
2023-01-04	7.090	7.110	7.050	7.060	6.675	10,194,463
2023-01-03	7.050	7.100	7.040	7.090	6.704	9,396,274
2022-12-30	7.070	7.080	7.040	7.040	6.657	5,641,069
2022-12-29	7.110	7.130	7.040	7.050	6.666	8,283,698
2022-12-28	7.070	7.210	7.020	7.130	6.742	14,513,766
2022-12-27	7.080	7.130	7.070	7.080	6.694	9,324,060
2022-12-26	7.100	7.110	7.060	7.080	6.694	11,120,185
2022-12-23	7.130	7.150	7.080	7.100	6.713	8,311,408
2022-12-22	7.170	7.200	7.110	7.130	6.742	11,141,971
2022-12-21	7.210	7.230	7.150	7.170	6.779	8,955,843
2022-12-20	7.220	7.240	7.190	7.220	6.827	8,017,786
2022-12-19	7.290	7.320	7.200	7.230	6.836	14,116,000
2022-12-16	7.250	7.320	7.210	7.300	6.902	12,063,675
2022-12-15	7.300	7.330	7.230	7.250	6.855	11,576,732
2022-12-14	7.310	7.310	7.270	7.290	6.893	9,512,186
2022-12-13	7.280	7.320	7.260	7.310	6.912	11,540,061
2022-12-12	7.330	7.360	7.270	7.290	6.893	11,765,660
2022-12-09	7.370	7.420	7.300	7.330	6.931	12,237,316
2022-12-08	7.320	7.480	7.300	7.370	6.969	15,691,546
2022-12-07	7.290	7.420	7.260	7.350	6.950	19,993,060
2022-12-06	7.510	7.530	7.220	7.310	6.912	48,924,578
2022-12-05	7.520	7.530	7.470	7.500	7.091	13,404,215
2022-12-02	7.480	7.510	7.440	7.500	7.091	9,772,558
2022-12-01	7.500	7.520	7.460	7.480	7.073	10,165,311
2022-11-30	7.550	7.580	7.440	7.460	7.054	12,194,682
2022-11-29	7.510	7.600	7.490	7.570	7.158	9,809,995
2022-11-28	7.500	7.510	7.400	7.500	7.091	10,700,605
2022-11-25	7.570	7.610	7.520	7.570	7.158	9,348,618
2022-11-24	7.640	7.660	7.550	7.610	7.195	11,279,164
2022-11-23	7.610	7.720	7.600	7.640	7.224	10,392,680
2022-11-22	7.590	7.660	7.550	7.620	7.205	13,403,516
2022-11-21	7.740	7.740	7.530	7.560	7.148	20,072,913
2022-11-18	7.560	7.910	7.400	7.800	7.375	36,421,552
2022-11-17	7.610	7.620	7.460	7.520	7.110	15,498,111
2022-11-16	7.720	7.720	7.580	7.600	7.186	14,631,595
2022-11-15	7.620	7.800	7.560	7.730	7.309	22,698,262
2022-11-14	8.000	8.090	7.450	7.540	7.129	61,026,691
2022-11-11	8.060	8.130	7.950	7.990	7.555	20,432,296
2022-11-10	7.810	8.050	7.750	7.950	7.517	26,285,250
2022-11-09	7.830	7.980	7.760	7.820	7.394	21,320,060
2022-11-08	7.750	7.920	7.720	7.820	7.394	36,811,791
2022-11-07	7.160	7.800	7.140	7.690	7.271	55,141,161
2022-11-04	7.090	7.160	7.050	7.140	6.751	12,353,340
2022-11-03	6.970	7.110	6.930	7.060	6.675	10,647,477

← NewerPage 16 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.