Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.950	7.000	6.860	6.970	6.590	9,791,923
2022-11-01	6.790	6.990	6.790	6.980	6.600	11,251,584
2022-10-31	6.710	6.840	6.670	6.780	6.411	7,426,511
2022-10-28	6.820	6.920	6.700	6.730	6.363	12,122,205
2022-10-27	6.910	6.990	6.900	6.900	6.524	7,685,144
2022-10-26	6.920	7.000	6.850	6.910	6.534	11,912,200
2022-10-25	6.920	7.040	6.770	6.930	6.553	10,714,489
2022-10-24	7.100	7.190	6.910	6.960	6.581	12,491,470
2022-10-21	7.080	7.140	7.010	7.050	6.666	7,777,461
2022-10-20	7.140	7.200	7.060	7.080	6.694	11,247,534
2022-10-19	7.350	7.350	7.130	7.140	6.751	13,717,432
2022-10-18	7.400	7.430	7.320	7.350	6.950	11,881,714
2022-10-17	7.240	7.430	7.150	7.390	6.987	17,942,595
2022-10-14	7.170	7.250	7.140	7.220	6.827	12,660,913
2022-10-13	7.130	7.230	7.060	7.160	6.770	11,559,806
2022-10-12	6.980	7.180	6.940	7.150	6.761	14,411,546
2022-10-11	6.950	7.050	6.910	7.000	6.619	10,238,982
2022-10-10	7.020	7.180	6.920	6.950	6.571	21,926,742
2022-09-30	6.630	6.950	6.630	6.860	6.486	14,463,729
2022-09-29	6.730	6.810	6.610	6.680	6.316	9,902,133
2022-09-28	6.950	6.950	6.530	6.660	6.297	14,424,528
2022-09-27	6.840	6.940	6.760	6.910	6.534	8,991,645
2022-09-26	6.980	7.030	6.830	6.840	6.467	11,356,710
2022-09-23	6.980	7.160	6.930	7.000	6.619	17,470,755
2022-09-22	6.950	7.060	6.910	6.980	6.600	9,918,866
2022-09-21	7.010	7.060	6.900	6.980	6.600	10,894,974
2022-09-20	6.840	7.080	6.840	6.980	6.600	13,449,968
2022-09-19	7.020	7.040	6.710	6.820	6.449	22,193,860
2022-09-16	7.180	7.210	7.000	7.020	6.638	17,879,518
2022-09-15	7.450	7.460	7.080	7.170	6.779	24,203,407
2022-09-14	7.390	7.460	7.350	7.380	6.978	12,773,652
2022-09-13	7.610	7.630	7.490	7.500	7.091	12,244,383
2022-09-09	7.530	7.620	7.480	7.560	7.148	15,895,602
2022-09-08	7.550	7.650	7.480	7.540	7.129	37,553,731
2022-09-07	7.850	8.040	7.800	7.870	7.441	28,679,272
2022-09-06	7.330	7.960	7.330	7.880	7.451	50,192,239
2022-09-05	7.260	7.330	7.220	7.290	6.893	10,187,230
2022-09-02	7.160	7.290	7.140	7.240	6.846	12,450,116
2022-09-01	7.330	7.350	7.170	7.180	6.789	18,922,590
2022-08-31	7.530	7.600	7.300	7.330	6.931	30,147,138
2022-08-30	7.770	7.820	7.500	7.590	7.177	28,275,504
2022-08-29	7.680	7.850	7.620	7.760	7.337	17,078,426
2022-08-26	7.920	8.070	7.830	7.870	7.441	17,084,571
2022-08-25	7.760	8.120	7.630	7.920	7.489	25,412,363
2022-08-24	8.130	8.160	7.720	7.720	7.299	31,769,227
2022-08-23	8.300	8.330	8.060	8.120	7.678	22,900,755
2022-08-22	8.110	8.230	7.950	8.190	7.744	20,328,142
2022-08-19	8.280	8.330	8.100	8.120	7.678	23,083,987
2022-08-18	8.300	8.300	8.080	8.230	7.782	25,589,433
2022-08-17	8.360	8.400	8.220	8.300	7.848	19,035,986
2022-08-16	8.350	8.390	8.250	8.350	7.895	19,357,832
2022-08-15	8.140	8.410	8.090	8.350	7.895	32,796,013
2022-08-12	8.130	8.330	8.060	8.230	7.782	32,175,357
2022-08-11	7.840	8.190	7.810	8.130	7.687	47,984,109
2022-08-10	7.700	7.960	7.620	7.800	7.375	22,632,135
2022-08-09	7.710	7.750	7.660	7.720	7.299	9,842,894
2022-08-08	7.870	7.880	7.670	7.750	7.328	15,380,977
2022-08-05	7.500	7.840	7.440	7.830	7.403	24,630,196
2022-08-04	7.500	7.550	7.380	7.500	7.091	15,301,520
2022-08-03	7.480	7.790	7.470	7.480	7.073	18,181,913

← NewerPage 17 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.