Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.890 | 4.940 | 4.880 | 4.890 | 4.890 | 9,970,904 |
| 2025-10-21 | 4.820 | 4.920 | 4.820 | 4.890 | 4.890 | 11,392,024 |
| 2025-10-20 | 4.850 | 4.860 | 4.790 | 4.830 | 4.830 | 12,957,649 |
| 2025-10-17 | 4.900 | 4.950 | 4.810 | 4.830 | 4.830 | 14,561,869 |
| 2025-10-16 | 4.950 | 4.970 | 4.880 | 4.900 | 4.900 | 11,219,516 |
| 2025-10-15 | 5.000 | 5.020 | 4.930 | 4.960 | 4.960 | 14,972,181 |
| 2025-10-14 | 5.000 | 5.060 | 4.960 | 4.980 | 4.980 | 17,410,895 |
| 2025-10-13 | 4.900 | 5.010 | 4.850 | 5.000 | 5.000 | 22,684,960 |
| 2025-10-10 | 4.950 | 5.050 | 4.920 | 5.010 | 5.010 | 20,566,747 |
| 2025-10-09 | 4.860 | 4.970 | 4.820 | 4.950 | 4.950 | 17,527,854 |
| 2025-09-30 | 4.850 | 4.850 | 4.800 | 4.820 | 4.820 | 10,888,275 |
| 2025-09-29 | 4.760 | 4.860 | 4.710 | 4.840 | 4.840 | 15,924,870 |
| 2025-09-26 | 4.740 | 4.830 | 4.730 | 4.760 | 4.760 | 15,407,205 |
| 2025-09-25 | 4.790 | 4.820 | 4.740 | 4.750 | 4.750 | 12,347,025 |
| 2025-09-24 | 4.790 | 4.810 | 4.750 | 4.800 | 4.800 | 15,214,181 |
| 2025-09-23 | 4.870 | 4.880 | 4.710 | 4.790 | 4.790 | 18,735,522 |
| 2025-09-22 | 4.950 | 4.960 | 4.850 | 4.880 | 4.880 | 13,880,279 |
| 2025-09-19 | 4.950 | 4.970 | 4.920 | 4.960 | 4.960 | 12,854,443 |
| 2025-09-18 | 5.030 | 5.060 | 4.930 | 4.950 | 4.950 | 22,250,810 |
| 2025-09-17 | 5.030 | 5.060 | 5.000 | 5.040 | 5.040 | 14,194,233 |
| 2025-09-16 | 5.080 | 5.100 | 5.010 | 5.030 | 5.030 | 15,042,020 |
| 2025-09-15 | 5.100 | 5.130 | 5.050 | 5.070 | 5.070 | 16,296,795 |
| 2025-09-12 | 5.150 | 5.150 | 5.080 | 5.100 | 5.100 | 15,946,017 |
| 2025-09-11 | 5.070 | 5.140 | 5.040 | 5.140 | 5.140 | 19,159,013 |
| 2025-09-10 | 5.110 | 5.130 | 5.050 | 5.080 | 5.080 | 16,304,025 |
| 2025-09-09 | 5.120 | 5.160 | 5.080 | 5.120 | 5.120 | 18,012,358 |
| 2025-09-08 | 5.040 | 5.120 | 5.010 | 5.120 | 5.120 | 22,765,269 |
| 2025-09-05 | 4.990 | 5.050 | 4.980 | 5.030 | 5.030 | 18,904,680 |
| 2025-09-04 | 4.990 | 5.020 | 4.930 | 4.980 | 4.980 | 17,716,195 |
| 2025-09-03 | 5.050 | 5.080 | 4.970 | 4.980 | 4.980 | 16,360,766 |
| 2025-09-02 | 5.120 | 5.120 | 5.000 | 5.050 | 5.050 | 20,339,060 |
| 2025-09-01 | 5.100 | 5.150 | 5.040 | 5.100 | 5.100 | 19,423,508 |
| 2025-08-29 | 5.100 | 5.130 | 5.040 | 5.060 | 5.060 | 19,449,465 |
| 2025-08-28 | 5.070 | 5.130 | 4.970 | 5.110 | 5.110 | 27,844,926 |
| 2025-08-27 | 5.210 | 5.230 | 5.070 | 5.070 | 5.070 | 28,145,583 |
| 2025-08-26 | 5.180 | 5.260 | 5.150 | 5.200 | 5.200 | 27,565,191 |
| 2025-08-25 | 5.140 | 5.200 | 5.080 | 5.190 | 5.190 | 45,234,305 |
| 2025-08-22 | 5.110 | 5.150 | 5.040 | 5.130 | 5.130 | 28,636,854 |
| 2025-08-21 | 5.110 | 5.150 | 5.070 | 5.130 | 5.130 | 33,696,184 |
| 2025-08-20 | 5.010 | 5.130 | 4.980 | 5.110 | 5.110 | 31,970,084 |
| 2025-08-19 | 5.040 | 5.050 | 4.990 | 5.010 | 5.010 | 23,131,676 |
| 2025-08-18 | 5.040 | 5.050 | 5.010 | 5.050 | 5.050 | 26,068,726 |
| 2025-08-15 | 4.940 | 5.040 | 4.930 | 5.000 | 5.000 | 25,046,458 |
| 2025-08-14 | 5.010 | 5.030 | 4.920 | 4.920 | 4.920 | 21,035,157 |
| 2025-08-13 | 5.050 | 5.070 | 4.980 | 5.000 | 5.000 | 25,391,080 |
| 2025-08-12 | 5.090 | 5.100 | 4.990 | 5.010 | 5.010 | 29,004,320 |
| 2025-08-11 | 5.050 | 5.110 | 5.010 | 5.090 | 5.090 | 21,505,540 |
| 2025-08-08 | 5.010 | 5.050 | 4.990 | 5.030 | 5.030 | 13,652,030 |
| 2025-08-07 | 5.110 | 5.110 | 4.980 | 5.030 | 5.030 | 18,966,411 |
| 2025-08-06 | 5.110 | 5.110 | 5.030 | 5.070 | 5.070 | 19,746,613 |
| 2025-08-05 | 5.140 | 5.150 | 5.060 | 5.100 | 5.100 | 24,641,177 |
| 2025-08-04 | 5.070 | 5.300 | 5.060 | 5.120 | 5.120 | 38,844,869 |
| 2025-08-01 | 5.050 | 5.150 | 5.030 | 5.110 | 5.110 | 36,430,681 |
| 2025-07-31 | 5.280 | 5.320 | 5.010 | 5.040 | 5.040 | 56,532,740 |
| 2025-07-30 | 5.380 | 5.490 | 5.290 | 5.320 | 5.320 | 56,290,384 |
| 2025-07-29 | 5.370 | 5.390 | 5.250 | 5.370 | 5.370 | 44,154,695 |
| 2025-07-28 | 5.270 | 5.430 | 5.180 | 5.340 | 5.340 | 120,286,121 |
| 2025-07-25 | 4.900 | 5.380 | 4.890 | 5.380 | 5.380 | 133,964,718 |
| 2025-07-24 | 4.850 | 4.890 | 4.820 | 4.890 | 4.890 | 18,121,814 |
| 2025-07-23 | 4.910 | 5.010 | 4.830 | 4.840 | 4.840 | 24,002,348 |
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.