Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.070 | 5.070 | 4.900 | 4.910 | 4.910 | 30,354,520 |
| 2026-01-15 | 5.040 | 5.080 | 5.000 | 5.060 | 5.060 | 23,881,945 |
| 2026-01-14 | 4.970 | 5.080 | 4.950 | 5.030 | 5.030 | 43,406,232 |
| 2026-01-13 | 4.970 | 5.020 | 4.930 | 4.970 | 4.970 | 22,457,413 |
| 2026-01-12 | 4.950 | 4.990 | 4.920 | 4.970 | 4.970 | 25,125,835 |
| 2026-01-09 | 4.960 | 4.990 | 4.900 | 4.950 | 4.950 | 21,178,405 |
| 2026-01-08 | 4.940 | 4.980 | 4.890 | 4.940 | 4.940 | 16,158,467 |
| 2026-01-07 | 5.040 | 5.060 | 4.930 | 4.940 | 4.940 | 24,397,464 |
| 2026-01-06 | 4.870 | 5.090 | 4.860 | 5.060 | 5.060 | 37,991,251 |
| 2026-01-05 | 4.900 | 4.950 | 4.840 | 4.870 | 4.870 | 21,452,459 |
| 2025-12-31 | 4.940 | 4.950 | 4.860 | 4.880 | 4.880 | 17,179,660 |
| 2025-12-30 | 4.900 | 5.000 | 4.870 | 4.950 | 4.950 | 24,874,924 |
| 2025-12-29 | 4.880 | 4.940 | 4.850 | 4.890 | 4.890 | 15,552,638 |
| 2025-12-26 | 4.890 | 4.930 | 4.860 | 4.900 | 4.900 | 15,013,037 |
| 2025-12-25 | 4.900 | 4.930 | 4.870 | 4.900 | 4.900 | 12,005,513 |
| 2025-12-24 | 4.850 | 4.950 | 4.840 | 4.900 | 4.900 | 18,783,520 |
| 2025-12-23 | 4.850 | 4.880 | 4.830 | 4.860 | 4.860 | 11,941,800 |
| 2025-12-22 | 4.790 | 4.910 | 4.780 | 4.850 | 4.850 | 18,442,660 |
| 2025-12-19 | 4.680 | 4.780 | 4.670 | 4.760 | 4.760 | 14,424,884 |
| 2025-12-18 | 4.690 | 4.750 | 4.660 | 4.680 | 4.680 | 10,344,740 |
| 2025-12-17 | 4.630 | 4.700 | 4.600 | 4.670 | 4.670 | 11,500,545 |
| 2025-12-16 | 4.700 | 4.720 | 4.610 | 4.640 | 4.640 | 13,766,200 |
| 2025-12-15 | 4.640 | 4.810 | 4.620 | 4.720 | 4.720 | 22,439,435 |
| 2025-12-12 | 4.610 | 4.660 | 4.530 | 4.650 | 4.650 | 21,223,196 |
| 2025-12-11 | 4.680 | 4.680 | 4.580 | 4.590 | 4.590 | 17,588,808 |
| 2025-12-10 | 4.660 | 4.680 | 4.630 | 4.670 | 4.670 | 13,692,074 |
| 2025-12-09 | 4.740 | 4.750 | 4.660 | 4.680 | 4.680 | 18,273,700 |
| 2025-12-08 | 4.790 | 4.800 | 4.730 | 4.740 | 4.740 | 14,333,825 |
| 2025-12-05 | 4.770 | 4.780 | 4.720 | 4.770 | 4.770 | 14,835,349 |
| 2025-12-04 | 4.830 | 4.860 | 4.750 | 4.760 | 4.760 | 14,427,492 |
| 2025-12-03 | 4.870 | 4.890 | 4.830 | 4.840 | 4.840 | 9,358,673 |
| 2025-12-02 | 4.910 | 4.910 | 4.860 | 4.890 | 4.890 | 10,783,048 |
| 2025-12-01 | 4.840 | 4.930 | 4.830 | 4.910 | 4.910 | 17,781,042 |
| 2025-11-28 | 4.760 | 4.880 | 4.750 | 4.840 | 4.840 | 17,221,374 |
| 2025-11-27 | 4.750 | 4.800 | 4.720 | 4.760 | 4.760 | 14,513,320 |
| 2025-11-26 | 4.760 | 4.810 | 4.700 | 4.780 | 4.780 | 21,746,935 |
| 2025-11-25 | 4.790 | 4.810 | 4.750 | 4.760 | 4.760 | 20,341,360 |
| 2025-11-24 | 4.850 | 4.880 | 4.770 | 4.790 | 4.790 | 17,724,137 |
| 2025-11-21 | 4.960 | 5.000 | 4.820 | 4.830 | 4.830 | 27,550,249 |
| 2025-11-20 | 5.060 | 5.090 | 4.970 | 4.980 | 4.980 | 18,616,240 |
| 2025-11-19 | 5.040 | 5.120 | 5.020 | 5.080 | 5.080 | 16,878,120 |
| 2025-11-18 | 5.150 | 5.160 | 4.980 | 5.030 | 5.030 | 24,858,055 |
| 2025-11-17 | 5.050 | 5.200 | 4.980 | 5.130 | 5.130 | 31,372,261 |
| 2025-11-14 | 5.080 | 5.140 | 5.030 | 5.040 | 5.040 | 18,301,888 |
| 2025-11-13 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 23,111,351 |
| 2025-11-12 | 5.050 | 5.060 | 4.980 | 5.030 | 5.030 | 15,214,896 |
| 2025-11-11 | 5.000 | 5.060 | 4.980 | 5.040 | 5.040 | 17,020,189 |
| 2025-11-10 | 4.970 | 5.030 | 4.940 | 5.000 | 5.000 | 22,530,628 |
| 2025-11-07 | 4.830 | 4.980 | 4.820 | 4.960 | 4.960 | 30,460,264 |
| 2025-11-06 | 4.820 | 4.850 | 4.810 | 4.840 | 4.840 | 11,244,449 |
| 2025-11-05 | 4.800 | 4.850 | 4.780 | 4.830 | 4.830 | 9,832,494 |
| 2025-11-04 | 4.850 | 4.870 | 4.800 | 4.810 | 4.810 | 8,835,971 |
| 2025-11-03 | 4.820 | 4.860 | 4.760 | 4.860 | 4.860 | 14,587,267 |
| 2025-10-31 | 4.810 | 4.830 | 4.770 | 4.810 | 4.810 | 12,780,851 |
| 2025-10-30 | 4.850 | 4.870 | 4.750 | 4.800 | 4.800 | 27,292,080 |
| 2025-10-29 | 4.870 | 4.940 | 4.850 | 4.930 | 4.930 | 14,129,068 |
| 2025-10-28 | 4.870 | 4.920 | 4.850 | 4.870 | 4.870 | 10,956,265 |
| 2025-10-27 | 4.880 | 4.920 | 4.870 | 4.870 | 4.870 | 11,209,074 |
| 2025-10-24 | 4.980 | 4.990 | 4.860 | 4.870 | 4.870 | 14,398,771 |
| 2025-10-23 | 4.890 | 4.980 | 4.860 | 4.980 | 4.980 | 13,055,668 |
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.