Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.580	6.580	6.340	6.470	6.470	40,931,961
2026-04-20	6.660	6.800	6.520	6.550	6.550	47,415,809
2026-04-17	6.730	6.850	6.600	6.670	6.670	52,883,898
2026-04-16	6.780	6.890	6.750	6.820	6.820	33,433,230
2026-04-15	6.920	6.980	6.780	6.800	6.800	53,395,871
2026-04-14	6.990	6.990	6.780	6.910	6.910	58,284,102
2026-04-13	7.060	7.090	6.880	7.020	7.020	60,249,434
2026-04-10	6.780	7.150	6.730	7.010	7.010	101,127,398
2026-04-09	6.720	6.970	6.580	6.900	6.900	133,624,297
2026-04-08	6.300	6.650	6.200	6.580	6.580	119,655,695
2026-04-07	6.070	6.620	5.960	6.620	6.620	90,945,562
2026-04-03	6.280	6.320	5.920	6.020	6.020	70,307,352
2026-04-02	6.500	6.500	6.170	6.300	6.300	91,996,914
2026-04-01	5.980	6.510	5.930	6.510	6.510	101,657,695
2026-03-31	5.960	6.140	5.900	5.920	5.920	38,117,141
2026-03-30	6.110	6.140	5.920	5.970	5.970	53,731,727
2026-03-27	5.980	6.210	5.960	6.090	6.090	67,683,930
2026-03-26	5.730	6.230	5.730	6.010	6.010	100,227,695
2026-03-25	5.680	5.770	5.610	5.710	5.710	40,493,594
2026-03-24	5.830	5.870	5.580	5.710	5.710	60,492,129
2026-03-23	5.660	6.060	5.540	5.880	5.880	94,925,031
2026-03-20	5.680	5.870	5.660	5.700	5.700	46,082,078
2026-03-19	5.930	5.950	5.660	5.700	5.700	50,546,559
2026-03-18	5.890	5.970	5.770	5.830	5.830	45,009,391
2026-03-17	6.140	6.290	5.870	5.890	5.890	80,337,297
2026-03-16	6.400	6.680	6.100	6.130	6.130	92,899,570
2026-03-13	6.360	6.450	6.210	6.260	6.260	71,646,516
2026-03-12	6.460	6.520	6.220	6.250	6.250	92,951,594
2026-03-11	6.050	6.320	5.940	6.260	6.260	74,385,133
2026-03-10	6.060	6.220	6.020	6.040	6.040	70,885,320
2026-03-09	6.760	6.790	6.280	6.330	6.330	103,049,695
2026-03-06	6.090	6.440	6.090	6.380	6.380	92,526,281
2026-03-05	6.090	6.110	5.850	5.980	5.980	61,493,328
2026-03-04	6.020	6.120	5.970	6.040	6.040	43,870,262
2026-03-03	6.150	6.280	5.990	6.090	6.090	72,274,383
2026-03-02	6.130	6.200	5.950	6.150	6.150	67,462,578
2026-02-27	5.980	6.090	5.950	6.060	6.060	28,973,721
2026-02-26	6.030	6.090	5.970	6.000	6.000	31,329,689
2026-02-25	6.030	6.170	5.990	6.030	6.030	39,900,680
2026-02-24	5.990	6.110	5.920	6.020	6.020	48,998,102
2026-02-13	5.860	5.920	5.730	5.750	5.750	26,459,760
2026-02-12	5.970	5.990	5.880	5.890	5.890	23,547,279
2026-02-11	5.840	6.120	5.790	5.980	5.980	45,146,434
2026-02-10	5.790	5.910	5.690	5.830	5.830	39,802,930
2026-02-09	5.800	5.880	5.700	5.790	5.790	40,859,898
2026-02-06	5.580	5.870	5.520	5.770	5.770	43,590,301
2026-02-05	5.750	5.800	5.600	5.650	5.650	36,802,793
2026-02-04	5.680	5.790	5.600	5.750	5.750	37,897,832
2026-02-03	5.500	5.680	5.490	5.650	5.650	43,898,391
2026-02-02	5.700	5.760	5.400	5.420	5.420	62,286,121
2026-01-30	5.940	6.050	5.650	5.900	5.900	66,661,242
2026-01-29	5.970	6.060	5.830	5.940	5.940	74,938,945
2026-01-28	5.810	6.070	5.760	5.920	5.920	78,570,641
2026-01-27	6.000	6.130	5.800	5.810	5.810	100,033,602
2026-01-26	6.190	6.400	5.960	6.100	6.100	137,120,188
2026-01-23	6.110	6.260	5.930	6.090	6.090	202,072,703
2026-01-22	5.470	5.840	5.400	5.690	5.690	96,491,281
2026-01-21	5.450	5.720	5.380	5.490	5.490	114,560,602
2026-01-20	5.080	5.270	5.060	5.270	5.270	66,729,758
2026-01-19	4.910	5.100	4.880	5.060	5.060	34,378,711

← NewerPage 3 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.