Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.160	7.320	7.120	7.290	6.893	23,562,820
2022-05-09	7.170	7.320	7.100	7.240	6.846	16,204,595
2022-05-06	7.000	7.310	7.000	7.160	6.770	18,619,345
2022-05-05	6.980	7.370	6.930	7.250	6.855	32,386,217
2022-04-29	7.000	7.180	6.870	7.110	6.723	38,658,138
2022-04-28	6.700	7.170	6.660	7.160	6.770	34,871,791
2022-04-27	6.440	6.790	6.340	6.770	6.401	31,836,637
2022-04-26	6.470	6.770	6.400	6.450	6.099	34,476,575
2022-04-25	7.050	7.060	6.420	6.440	6.089	43,915,581
2022-04-22	7.210	7.250	7.050	7.060	6.675	27,799,538
2022-04-21	7.880	7.930	7.140	7.220	6.827	55,276,624
2022-04-20	8.080	8.100	7.920	7.930	7.498	19,393,337
2022-04-19	8.000	8.160	7.970	8.080	7.640	14,835,901
2022-04-18	8.110	8.110	7.930	8.020	7.583	19,190,821
2022-04-15	8.080	8.260	8.080	8.170	7.725	13,409,185
2022-04-14	8.300	8.300	8.130	8.220	7.772	16,275,251
2022-04-13	8.250	8.340	8.060	8.200	7.753	20,087,839
2022-04-12	8.430	8.480	8.040	8.250	7.801	41,437,436
2022-04-11	8.620	8.860	8.470	8.490	8.028	36,148,523
2022-04-08	8.440	8.800	8.370	8.700	8.226	34,768,466
2022-04-07	8.550	8.670	8.420	8.440	7.980	20,868,039
2022-04-06	8.550	8.640	8.470	8.630	8.160	17,877,126
2022-04-01	8.530	8.600	8.400	8.580	8.113	16,883,919
2022-03-31	8.700	8.800	8.500	8.520	8.056	23,695,725
2022-03-30	8.600	8.780	8.510	8.770	8.292	20,467,038
2022-03-29	8.560	8.630	8.490	8.540	8.075	17,275,320
2022-03-28	8.650	8.680	8.400	8.560	8.094	23,344,202
2022-03-25	8.700	8.920	8.610	8.700	8.226	31,338,481
2022-03-24	8.640	8.730	8.570	8.630	8.160	20,270,781
2022-03-23	8.800	8.860	8.640	8.710	8.236	23,149,609
2022-03-22	8.540	8.790	8.480	8.690	8.217	35,794,935
2022-03-21	8.570	8.690	8.360	8.440	7.980	37,269,312
2022-03-18	8.770	8.770	8.400	8.590	8.122	48,226,176
2022-03-17	9.310	9.310	8.730	8.820	8.340	83,230,812
2022-03-16	8.300	8.540	7.800	8.470	8.009	57,454,702
2022-03-15	9.040	9.080	8.220	8.220	7.772	73,549,156
2022-03-14	8.910	9.550	8.790	9.130	8.633	48,287,600
2022-03-11	9.320	9.320	9.320	9.320	8.812	0
2022-03-10	9.320	9.320	9.320	9.320	8.812	0
2022-03-09	9.320	9.320	9.320	9.320	8.812	0
2022-03-08	9.320	9.320	9.320	9.320	8.812	0
2022-03-07	9.320	9.320	9.320	9.320	8.812	0
2022-03-04	9.430	9.460	9.250	9.320	8.812	23,360,852
2022-03-03	9.490	9.630	9.450	9.470	8.954	19,380,663
2022-03-02	9.440	9.700	9.400	9.550	9.030	27,493,887
2022-03-01	9.620	9.620	9.380	9.460	8.945	20,025,201
2022-02-28	9.480	9.620	9.310	9.600	9.077	22,779,940
2022-02-25	9.500	9.630	9.410	9.510	8.992	26,851,588
2022-02-24	9.760	10.010	9.260	9.400	8.888	45,972,161
2022-02-23	9.500	9.750	9.440	9.730	9.200	29,026,923
2022-02-22	9.470	9.550	9.380	9.500	8.983	22,782,599
2022-02-21	9.220	9.510	9.050	9.490	8.973	36,259,360
2022-02-18	9.000	9.350	8.930	9.260	8.756	28,904,803
2022-02-17	9.200	9.210	8.770	9.000	8.510	39,901,614
2022-02-16	9.260	9.340	9.120	9.170	8.670	21,613,010
2022-02-15	9.230	9.570	9.200	9.280	8.774	38,953,895
2022-02-14	8.800	9.180	8.640	9.080	8.585	55,358,721
2022-02-11	9.720	9.790	9.280	9.390	8.879	50,362,959
2022-02-10	9.940	9.970	9.810	9.900	9.361	17,482,450
2022-02-09	9.600	10.070	9.560	9.960	9.417	37,194,296

← NewerPage 19 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.