Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.710 | 4.720 | 4.620 | 4.630 | 4.600 | 13,433,248 |
| 2025-04-22 | 4.660 | 4.720 | 4.640 | 4.680 | 4.649 | 15,083,880 |
| 2025-04-21 | 4.650 | 4.680 | 4.600 | 4.670 | 4.640 | 21,785,949 |
| 2025-04-18 | 4.850 | 4.870 | 4.660 | 4.670 | 4.640 | 41,625,611 |
| 2025-04-17 | 4.520 | 5.010 | 4.510 | 4.870 | 4.838 | 68,551,120 |
| 2025-04-16 | 4.600 | 4.610 | 4.510 | 4.550 | 4.520 | 13,069,619 |
| 2025-04-15 | 4.580 | 4.660 | 4.540 | 4.610 | 4.580 | 13,427,336 |
| 2025-04-14 | 4.580 | 4.590 | 4.510 | 4.580 | 4.550 | 14,117,048 |
| 2025-04-11 | 4.390 | 4.660 | 4.360 | 4.520 | 4.491 | 25,947,236 |
| 2025-04-10 | 4.450 | 4.490 | 4.390 | 4.410 | 4.381 | 17,990,097 |
| 2025-04-09 | 4.310 | 4.410 | 4.170 | 4.390 | 4.361 | 18,733,796 |
| 2025-04-08 | 4.340 | 4.450 | 4.250 | 4.370 | 4.341 | 26,349,519 |
| 2025-04-07 | 4.660 | 4.670 | 4.360 | 4.360 | 4.332 | 25,926,667 |
| 2025-04-03 | 4.780 | 4.860 | 4.770 | 4.840 | 4.808 | 14,174,277 |
| 2025-04-02 | 4.810 | 4.850 | 4.780 | 4.820 | 4.789 | 10,031,848 |
| 2025-04-01 | 4.790 | 4.830 | 4.780 | 4.810 | 4.779 | 15,643,373 |
| 2025-03-31 | 4.870 | 4.900 | 4.740 | 4.780 | 4.749 | 20,593,602 |
| 2025-03-28 | 5.100 | 5.100 | 4.900 | 4.910 | 4.878 | 26,241,222 |
| 2025-03-27 | 5.080 | 5.150 | 5.050 | 5.090 | 5.057 | 24,230,919 |
| 2025-03-26 | 5.110 | 5.120 | 5.040 | 5.080 | 5.047 | 31,054,026 |
| 2025-03-25 | 4.900 | 5.090 | 4.870 | 5.070 | 5.037 | 39,749,451 |
| 2025-03-24 | 4.950 | 5.000 | 4.870 | 4.940 | 4.908 | 27,772,386 |
| 2025-03-21 | 4.870 | 4.990 | 4.850 | 4.920 | 4.888 | 24,555,062 |
| 2025-03-20 | 4.820 | 4.890 | 4.810 | 4.870 | 4.838 | 17,451,630 |
| 2025-03-19 | 4.830 | 4.850 | 4.800 | 4.820 | 4.789 | 10,152,259 |
| 2025-03-18 | 4.850 | 4.860 | 4.830 | 4.840 | 4.808 | 11,717,500 |
| 2025-03-17 | 4.860 | 4.870 | 4.830 | 4.830 | 4.798 | 16,237,000 |
| 2025-03-14 | 4.770 | 4.840 | 4.740 | 4.840 | 4.808 | 15,722,140 |
| 2025-03-13 | 4.820 | 4.830 | 4.730 | 4.780 | 4.749 | 14,125,069 |
| 2025-03-12 | 4.840 | 4.850 | 4.800 | 4.810 | 4.779 | 12,691,689 |
| 2025-03-11 | 4.750 | 4.840 | 4.710 | 4.840 | 4.808 | 16,942,922 |
| 2025-03-10 | 4.780 | 4.850 | 4.740 | 4.770 | 4.739 | 14,985,122 |
| 2025-03-07 | 4.710 | 4.820 | 4.690 | 4.770 | 4.739 | 16,686,006 |
| 2025-03-06 | 4.720 | 4.740 | 4.680 | 4.730 | 4.699 | 10,723,766 |
| 2025-03-05 | 4.770 | 4.770 | 4.670 | 4.710 | 4.679 | 12,577,579 |
| 2025-03-04 | 4.780 | 4.800 | 4.750 | 4.760 | 4.729 | 9,627,759 |
| 2025-03-03 | 4.740 | 4.820 | 4.730 | 4.780 | 4.749 | 14,854,755 |
| 2025-02-28 | 4.800 | 4.830 | 4.720 | 4.740 | 4.709 | 13,344,778 |
| 2025-02-27 | 4.800 | 4.840 | 4.740 | 4.830 | 4.798 | 17,282,895 |
| 2025-02-26 | 4.660 | 4.800 | 4.660 | 4.790 | 4.759 | 22,678,429 |
| 2025-02-25 | 4.720 | 4.720 | 4.660 | 4.680 | 4.649 | 13,557,154 |
| 2025-02-24 | 4.760 | 4.800 | 4.720 | 4.740 | 4.709 | 17,660,067 |
| 2025-02-21 | 4.780 | 4.800 | 4.740 | 4.760 | 4.729 | 15,543,729 |
| 2025-02-20 | 4.800 | 4.830 | 4.770 | 4.790 | 4.759 | 12,114,401 |
| 2025-02-19 | 4.780 | 4.820 | 4.760 | 4.810 | 4.779 | 11,646,763 |
| 2025-02-18 | 4.850 | 4.880 | 4.780 | 4.800 | 4.769 | 14,235,540 |
| 2025-02-17 | 4.900 | 4.910 | 4.830 | 4.850 | 4.818 | 12,219,897 |
| 2025-02-14 | 4.860 | 4.900 | 4.850 | 4.890 | 4.858 | 11,478,001 |
| 2025-02-13 | 4.880 | 4.950 | 4.870 | 4.880 | 4.848 | 20,778,277 |
| 2025-02-12 | 4.860 | 4.900 | 4.810 | 4.870 | 4.838 | 12,994,969 |
| 2025-02-11 | 4.910 | 4.910 | 4.820 | 4.860 | 4.828 | 15,857,056 |
| 2025-02-10 | 4.880 | 4.920 | 4.870 | 4.890 | 4.858 | 13,605,322 |
| 2025-02-07 | 4.870 | 4.930 | 4.840 | 4.880 | 4.848 | 14,158,878 |
| 2025-02-06 | 4.820 | 4.870 | 4.790 | 4.860 | 4.828 | 10,431,171 |
| 2025-02-05 | 4.890 | 4.890 | 4.780 | 4.810 | 4.779 | 11,017,186 |
| 2025-01-27 | 4.840 | 4.950 | 4.840 | 4.840 | 4.808 | 14,328,201 |
| 2025-01-24 | 4.780 | 4.840 | 4.740 | 4.820 | 4.789 | 11,582,481 |
| 2025-01-23 | 4.860 | 4.900 | 4.780 | 4.790 | 4.759 | 10,806,300 |
| 2025-01-22 | 4.810 | 4.830 | 4.760 | 4.800 | 4.769 | 7,123,129 |
| 2025-01-21 | 4.900 | 4.920 | 4.780 | 4.830 | 4.798 | 11,482,251 |
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.