Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.480 | 7.790 | 7.470 | 7.480 | 7.073 | 18,181,913 |
| 2022-08-02 | 7.870 | 7.870 | 7.480 | 7.550 | 7.139 | 25,448,020 |
| 2022-08-01 | 7.780 | 8.070 | 7.720 | 7.880 | 7.451 | 32,694,880 |
| 2022-07-29 | 7.640 | 7.670 | 7.510 | 7.510 | 7.101 | 13,542,694 |
| 2022-07-28 | 7.680 | 7.750 | 7.630 | 7.640 | 7.224 | 11,353,091 |
| 2022-07-27 | 7.710 | 7.740 | 7.580 | 7.640 | 7.224 | 12,263,717 |
| 2022-07-26 | 7.620 | 7.760 | 7.550 | 7.740 | 7.318 | 9,336,491 |
| 2022-07-25 | 7.800 | 7.860 | 7.600 | 7.600 | 7.186 | 14,715,820 |
| 2022-07-22 | 8.050 | 8.070 | 7.800 | 7.860 | 7.432 | 15,306,734 |
| 2022-07-21 | 7.860 | 8.160 | 7.850 | 8.050 | 7.612 | 25,329,748 |
| 2022-07-20 | 7.740 | 7.900 | 7.700 | 7.890 | 7.460 | 16,938,240 |
| 2022-07-19 | 7.720 | 7.770 | 7.650 | 7.710 | 7.290 | 11,612,840 |
| 2022-07-18 | 7.610 | 7.730 | 7.570 | 7.720 | 7.299 | 17,288,109 |
| 2022-07-15 | 7.630 | 7.730 | 7.560 | 7.600 | 7.186 | 13,479,902 |
| 2022-07-14 | 7.470 | 7.750 | 7.380 | 7.630 | 7.214 | 24,165,214 |
| 2022-07-13 | 7.510 | 7.550 | 7.390 | 7.460 | 7.054 | 12,972,547 |
| 2022-07-12 | 7.630 | 7.640 | 7.480 | 7.490 | 7.082 | 14,739,481 |
| 2022-07-11 | 7.780 | 7.790 | 7.540 | 7.620 | 7.205 | 15,906,581 |
| 2022-07-08 | 7.910 | 7.910 | 7.750 | 7.780 | 7.356 | 15,348,727 |
| 2022-07-07 | 7.820 | 7.980 | 7.740 | 7.880 | 7.451 | 14,491,824 |
| 2022-07-06 | 8.040 | 8.040 | 7.720 | 7.800 | 7.375 | 24,307,860 |
| 2022-07-05 | 8.060 | 8.170 | 7.940 | 8.050 | 7.612 | 24,629,619 |
| 2022-07-04 | 8.000 | 8.090 | 7.930 | 8.010 | 7.574 | 20,548,007 |
| 2022-07-01 | 8.180 | 8.190 | 8.050 | 8.060 | 7.621 | 14,291,742 |
| 2022-06-30 | 8.120 | 8.250 | 8.080 | 8.110 | 7.668 | 17,300,297 |
| 2022-06-29 | 8.330 | 8.330 | 8.050 | 8.070 | 7.630 | 27,698,097 |
| 2022-06-28 | 8.290 | 8.390 | 8.230 | 8.330 | 7.876 | 28,330,067 |
| 2022-06-27 | 8.020 | 8.500 | 8.000 | 8.370 | 7.914 | 58,532,053 |
| 2022-06-24 | 8.050 | 8.580 | 7.970 | 8.000 | 7.564 | 51,986,775 |
| 2022-06-23 | 7.660 | 7.810 | 7.530 | 7.810 | 7.385 | 18,853,004 |
| 2022-06-22 | 7.860 | 7.860 | 7.600 | 7.700 | 7.281 | 23,501,264 |
| 2022-06-21 | 8.150 | 8.170 | 7.800 | 7.880 | 7.451 | 29,544,880 |
| 2022-06-20 | 8.380 | 8.410 | 8.100 | 8.140 | 7.697 | 27,427,670 |
| 2022-06-17 | 8.170 | 8.440 | 8.150 | 8.310 | 7.857 | 25,225,421 |
| 2022-06-16 | 8.100 | 8.330 | 8.100 | 8.190 | 7.744 | 21,615,961 |
| 2022-06-15 | 8.410 | 8.540 | 8.230 | 8.270 | 7.820 | 34,030,440 |
| 2022-06-14 | 8.100 | 8.370 | 8.030 | 8.370 | 7.914 | 27,611,157 |
| 2022-06-13 | 8.260 | 8.330 | 8.120 | 8.220 | 7.772 | 25,141,806 |
| 2022-06-10 | 7.950 | 8.330 | 7.810 | 8.270 | 7.820 | 37,529,225 |
| 2022-06-09 | 7.910 | 8.050 | 7.860 | 8.000 | 7.564 | 30,300,405 |
| 2022-06-08 | 7.810 | 7.990 | 7.700 | 7.910 | 7.479 | 25,318,765 |
| 2022-06-07 | 7.910 | 7.950 | 7.730 | 7.800 | 7.375 | 19,883,380 |
| 2022-06-06 | 7.800 | 7.970 | 7.800 | 7.930 | 7.498 | 23,438,302 |
| 2022-06-02 | 7.810 | 7.870 | 7.700 | 7.850 | 7.422 | 19,021,936 |
| 2022-06-01 | 7.910 | 7.970 | 7.790 | 7.820 | 7.394 | 20,367,234 |
| 2022-05-31 | 7.850 | 7.930 | 7.800 | 7.910 | 7.479 | 18,607,212 |
| 2022-05-30 | 7.940 | 7.980 | 7.740 | 7.870 | 7.441 | 19,320,247 |
| 2022-05-27 | 8.060 | 8.070 | 7.880 | 7.920 | 7.489 | 26,474,930 |
| 2022-05-26 | 7.780 | 8.060 | 7.730 | 8.030 | 7.593 | 32,575,991 |
| 2022-05-25 | 7.710 | 7.880 | 7.620 | 7.750 | 7.328 | 26,264,725 |
| 2022-05-24 | 7.620 | 8.040 | 7.590 | 7.740 | 7.318 | 50,033,340 |
| 2022-05-23 | 7.590 | 7.690 | 7.500 | 7.620 | 7.205 | 19,215,840 |
| 2022-05-20 | 7.220 | 7.560 | 7.170 | 7.530 | 7.120 | 40,724,904 |
| 2022-05-19 | 7.090 | 7.160 | 7.000 | 7.150 | 6.761 | 23,936,872 |
| 2022-05-18 | 7.300 | 7.330 | 7.180 | 7.190 | 6.798 | 20,343,065 |
| 2022-05-17 | 7.330 | 7.350 | 7.190 | 7.300 | 6.902 | 16,747,033 |
| 2022-05-16 | 7.530 | 7.620 | 7.270 | 7.310 | 6.912 | 25,122,559 |
| 2022-05-13 | 7.380 | 7.520 | 7.360 | 7.510 | 7.101 | 23,927,040 |
| 2022-05-12 | 7.100 | 7.390 | 7.080 | 7.380 | 6.978 | 27,824,366 |
| 2022-05-11 | 7.290 | 7.430 | 7.170 | 7.190 | 6.798 | 31,360,733 |
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.