Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.730	4.880	4.720	4.830	4.830	43,691,578
2026-07-17	4.750	4.890	4.670	4.720	4.720	35,765,910
2026-07-16	4.770	4.840	4.700	4.760	4.760	33,028,012
2026-07-15	4.700	4.880	4.650	4.840	4.840	41,303,492
2026-07-14	4.950	4.960	4.600	4.740	4.740	66,498,391
2026-07-13	5.020	5.190	4.900	5.080	5.080	103,317,859
2026-07-10	4.680	4.930	4.550	4.900	4.900	31,296,174
2026-07-09	4.810	4.830	4.650	4.700	4.700	22,681,420
2026-07-08	4.920	4.970	4.790	4.800	4.800	21,863,561
2026-07-07	4.960	5.030	4.860	4.930	4.930	26,884,400
2026-07-06	4.930	5.110	4.910	5.010	5.010	27,968,947
2026-07-03	5.130	5.140	4.900	4.950	4.950	31,126,061
2026-07-02	4.890	5.140	4.800	5.030	5.030	38,202,371
2026-07-01	4.690	4.960	4.640	4.900	4.900	35,457,242
2026-06-30	4.610	4.740	4.560	4.690	4.690	25,779,084
2026-06-29	4.730	4.750	4.520	4.640	4.640	34,763,785
2026-06-26	4.880	4.950	4.730	4.760	4.760	25,953,977
2026-06-25	4.980	5.000	4.760	4.890	4.890	44,318,633
2026-06-24	5.120	5.210	5.010	5.030	5.030	28,978,068
2026-06-23	5.190	5.320	5.100	5.140	5.140	34,498,480
2026-06-22	5.050	5.210	4.990	5.180	5.180	40,394,426
2026-06-18	5.080	5.150	4.990	5.050	5.050	35,009,727
2026-06-17	4.990	5.140	4.950	5.100	5.100	32,732,949
2026-06-16	4.960	5.070	4.860	5.010	5.010	27,280,449
2026-06-15	4.900	5.050	4.880	4.980	4.980	37,256,301
2026-06-12	4.880	4.980	4.740	4.880	4.880	38,716,398
2026-06-11	5.000	5.020	4.850	4.870	4.870	21,264,279
2026-06-10	4.910	4.970	4.840	4.920	4.920	24,990,830
2026-06-09	5.030	5.040	4.850	4.940	4.940	22,463,000
2026-06-08	5.090	5.130	4.920	4.980	4.980	32,450,439
2026-06-05	5.090	5.220	5.030	5.130	5.130	25,632,660
2026-06-04	5.190	5.260	5.060	5.100	5.100	23,736,199
2026-06-03	5.170	5.250	5.130	5.220	5.220	22,220,891
2026-06-02	5.210	5.250	5.110	5.160	5.160	24,684,619
2026-06-01	5.110	5.240	5.050	5.200	5.200	29,467,100
2026-05-29	5.180	5.180	5.060	5.100	5.100	34,834,969
2026-05-28	5.240	5.280	5.090	5.180	5.180	34,917,121
2026-05-27	5.430	5.440	5.200	5.260	5.260	37,075,121
2026-05-26	5.430	5.470	5.340	5.430	5.430	30,802,000
2026-05-25	5.580	5.620	5.390	5.440	5.440	34,430,969
2026-05-22	5.530	5.620	5.420	5.570	5.570	28,587,721
2026-05-21	5.650	5.700	5.470	5.500	5.500	35,235,961
2026-05-20	5.780	5.800	5.600	5.670	5.670	26,571,520
2026-05-19	5.790	5.800	5.680	5.730	5.730	25,004,650
2026-05-18	5.850	5.880	5.730	5.810	5.810	24,296,590
2026-05-15	5.900	5.980	5.770	5.810	5.810	37,996,793
2026-05-14	5.860	6.030	5.830	5.880	5.880	41,457,809
2026-05-13	5.860	5.950	5.800	5.860	5.860	30,253,850
2026-05-12	5.990	6.000	5.850	5.850	5.850	39,568,832
2026-05-11	5.990	6.120	5.980	5.990	5.990	32,736,010
2026-05-08	6.100	6.140	5.900	5.980	5.980	45,672,020
2026-05-07	6.550	6.550	6.060	6.090	6.090	78,797,758
2026-05-06	6.520	6.630	6.470	6.530	6.530	42,134,809
2026-04-30	6.660	6.790	6.540	6.580	6.580	37,555,801
2026-04-29	6.620	6.740	6.500	6.690	6.690	34,358,488
2026-04-28	6.580	6.770	6.570	6.680	6.680	49,340,719
2026-04-27	6.210	6.630	6.150	6.580	6.580	77,584,797
2026-04-24	6.110	6.210	6.100	6.170	6.170	43,347,199
2026-04-23	6.220	6.300	6.100	6.130	6.130	53,426,059
2026-04-22	6.380	6.530	6.170	6.180	6.180	84,058,750

← NewerPage 2 of 21 · 1,216 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.