Zibo Qixiang Tengda Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.860	4.900	4.800	4.900	4.900	22,268,962
2025-07-21	4.720	4.870	4.710	4.850	4.850	35,428,255
2025-07-18	4.630	4.710	4.630	4.700	4.700	16,738,273
2025-07-17	4.630	4.650	4.610	4.640	4.640	9,549,515
2025-07-16	4.640	4.660	4.620	4.640	4.640	8,802,462
2025-07-15	4.700	4.710	4.600	4.630	4.630	14,561,240
2025-07-14	4.640	4.730	4.610	4.700	4.700	14,576,998
2025-07-11	4.700	4.750	4.680	4.710	4.710	18,507,462
2025-07-10	4.650	4.720	4.640	4.700	4.700	15,274,119
2025-07-09	4.680	4.710	4.650	4.660	4.660	10,214,149
2025-07-08	4.630	4.690	4.610	4.690	4.690	13,274,703
2025-07-07	4.680	4.690	4.570	4.650	4.650	24,338,128
2025-07-04	4.650	4.730	4.630	4.700	4.700	15,335,522
2025-07-03	4.650	4.680	4.630	4.650	4.650	10,815,836
2025-07-02	4.660	4.690	4.600	4.650	4.650	18,586,961
2025-07-01	4.490	4.840	4.460	4.700	4.700	48,816,677
2025-06-30	4.520	4.520	4.480	4.480	4.480	11,629,196
2025-06-27	4.520	4.550	4.500	4.520	4.520	11,356,770
2025-06-26	4.530	4.550	4.500	4.510	4.510	9,430,040
2025-06-25	4.530	4.540	4.470	4.530	4.530	13,149,950
2025-06-24	4.480	4.520	4.430	4.520	4.520	12,434,577
2025-06-23	4.420	4.510	4.420	4.500	4.500	11,211,996
2025-06-20	4.460	4.500	4.440	4.460	4.460	10,584,378
2025-06-19	4.460	4.490	4.410	4.470	4.470	14,275,335
2025-06-18	4.510	4.520	4.450	4.470	4.470	9,316,224
2025-06-17	4.510	4.530	4.490	4.510	4.510	12,928,646
2025-06-16	4.560	4.590	4.500	4.530	4.530	20,651,795
2025-06-13	4.630	4.670	4.590	4.590	4.560	37,742,505
2025-06-12	4.580	4.620	4.550	4.600	4.570	16,255,438
2025-06-11	4.580	4.610	4.560	4.580	4.550	13,760,384
2025-06-10	4.660	4.670	4.550	4.580	4.550	14,357,320
2025-06-09	4.650	4.670	4.630	4.660	4.630	9,653,460
2025-06-06	4.640	4.680	4.630	4.650	4.620	12,695,660
2025-06-05	4.640	4.660	4.600	4.630	4.600	12,895,240
2025-06-04	4.650	4.700	4.620	4.640	4.610	21,068,673
2025-06-03	4.550	4.640	4.540	4.630	4.600	13,621,992
2025-05-30	4.600	4.600	4.540	4.560	4.530	8,791,304
2025-05-29	4.560	4.600	4.550	4.600	4.570	8,613,392
2025-05-28	4.590	4.630	4.550	4.560	4.530	8,884,709
2025-05-27	4.580	4.590	4.530	4.580	4.550	10,067,073
2025-05-26	4.600	4.610	4.560	4.580	4.550	8,717,597
2025-05-23	4.660	4.660	4.610	4.610	4.580	14,303,549
2025-05-22	4.650	4.680	4.600	4.650	4.620	15,429,522
2025-05-21	4.740	4.780	4.640	4.660	4.630	19,059,493
2025-05-20	4.700	4.720	4.640	4.720	4.689	18,858,684
2025-05-19	4.710	4.750	4.670	4.710	4.679	14,154,003
2025-05-16	4.750	4.780	4.670	4.710	4.679	21,276,940
2025-05-15	4.670	4.930	4.630	4.780	4.749	40,847,681
2025-05-14	4.590	4.710	4.580	4.680	4.649	22,246,790
2025-05-13	4.590	4.640	4.560	4.610	4.580	13,079,180
2025-05-12	4.570	4.600	4.550	4.570	4.540	8,604,320
2025-05-09	4.620	4.630	4.550	4.560	4.530	8,589,657
2025-05-08	4.610	4.660	4.570	4.630	4.600	10,524,424
2025-05-07	4.560	4.620	4.550	4.620	4.590	15,314,305
2025-05-06	4.460	4.530	4.440	4.530	4.500	10,906,485
2025-04-30	4.500	4.520	4.440	4.450	4.421	14,559,885
2025-04-29	4.510	4.560	4.510	4.540	4.510	8,225,882
2025-04-28	4.620	4.620	4.520	4.540	4.510	12,060,303
2025-04-25	4.640	4.660	4.580	4.610	4.580	12,271,304
2025-04-24	4.630	4.660	4.580	4.640	4.610	13,167,017

← NewerPage 6 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.