Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.900 | 4.920 | 4.840 | 4.860 | 4.828 | 10,970,275 |
| 2025-01-17 | 4.810 | 4.870 | 4.770 | 4.860 | 4.828 | 9,789,281 |
| 2025-01-16 | 4.860 | 4.860 | 4.770 | 4.810 | 4.779 | 12,671,480 |
| 2025-01-15 | 4.820 | 4.830 | 4.760 | 4.790 | 4.759 | 10,706,940 |
| 2025-01-14 | 4.740 | 4.850 | 4.730 | 4.840 | 4.808 | 15,382,349 |
| 2025-01-13 | 4.700 | 4.780 | 4.670 | 4.740 | 4.709 | 11,158,660 |
| 2025-01-10 | 4.760 | 4.790 | 4.710 | 4.720 | 4.689 | 11,782,853 |
| 2025-01-09 | 4.750 | 4.790 | 4.710 | 4.760 | 4.729 | 8,190,079 |
| 2025-01-08 | 4.820 | 4.830 | 4.660 | 4.780 | 4.749 | 15,923,429 |
| 2025-01-07 | 4.900 | 4.900 | 4.760 | 4.850 | 4.818 | 15,057,460 |
| 2025-01-06 | 4.790 | 4.910 | 4.760 | 4.890 | 4.858 | 16,148,880 |
| 2025-01-03 | 4.860 | 4.960 | 4.780 | 4.800 | 4.769 | 18,719,059 |
| 2025-01-02 | 5.030 | 5.070 | 4.800 | 4.840 | 4.808 | 21,016,135 |
| 2024-12-31 | 5.180 | 5.200 | 5.020 | 5.030 | 4.997 | 16,711,780 |
| 2024-12-30 | 5.260 | 5.280 | 5.180 | 5.230 | 5.136 | 10,181,370 |
| 2024-12-27 | 5.190 | 5.290 | 5.170 | 5.260 | 5.166 | 13,602,652 |
| 2024-12-26 | 5.170 | 5.200 | 5.160 | 5.180 | 5.087 | 11,478,563 |
| 2024-12-25 | 5.260 | 5.270 | 5.140 | 5.180 | 5.087 | 13,011,323 |
| 2024-12-24 | 5.170 | 5.270 | 5.170 | 5.250 | 5.156 | 12,226,359 |
| 2024-12-23 | 5.270 | 5.290 | 5.160 | 5.170 | 5.077 | 17,617,493 |
| 2024-12-20 | 5.350 | 5.380 | 5.260 | 5.290 | 5.195 | 17,627,987 |
| 2024-12-19 | 5.330 | 5.370 | 5.240 | 5.360 | 5.264 | 22,050,796 |
| 2024-12-18 | 5.460 | 5.480 | 5.350 | 5.370 | 5.274 | 24,213,731 |
| 2024-12-17 | 5.620 | 5.760 | 5.400 | 5.440 | 5.342 | 41,905,627 |
| 2024-12-16 | 5.430 | 5.800 | 5.380 | 5.620 | 5.519 | 57,189,519 |
| 2024-12-13 | 5.560 | 5.560 | 5.400 | 5.410 | 5.313 | 22,548,822 |
| 2024-12-12 | 5.540 | 5.600 | 5.500 | 5.560 | 5.460 | 15,687,492 |
| 2024-12-11 | 5.500 | 5.570 | 5.480 | 5.540 | 5.441 | 18,666,003 |
| 2024-12-10 | 5.650 | 5.720 | 5.500 | 5.510 | 5.411 | 30,230,900 |
| 2024-12-09 | 5.490 | 5.610 | 5.460 | 5.550 | 5.451 | 30,194,753 |
| 2024-12-06 | 5.300 | 5.500 | 5.280 | 5.490 | 5.392 | 32,500,475 |
| 2024-12-05 | 5.300 | 5.330 | 5.280 | 5.290 | 5.195 | 14,251,738 |
| 2024-12-04 | 5.400 | 5.420 | 5.290 | 5.320 | 5.225 | 13,114,129 |
| 2024-12-03 | 5.440 | 5.440 | 5.350 | 5.420 | 5.323 | 14,029,789 |
| 2024-12-02 | 5.300 | 5.440 | 5.270 | 5.410 | 5.313 | 18,279,426 |
| 2024-11-29 | 5.230 | 5.310 | 5.180 | 5.290 | 5.195 | 15,876,124 |
| 2024-11-28 | 5.230 | 5.290 | 5.200 | 5.240 | 5.146 | 16,314,435 |
| 2024-11-27 | 5.250 | 5.260 | 5.070 | 5.230 | 5.136 | 25,292,197 |
| 2024-11-26 | 5.360 | 5.370 | 5.230 | 5.260 | 5.166 | 19,604,269 |
| 2024-11-25 | 5.350 | 5.420 | 5.280 | 5.360 | 5.264 | 16,862,532 |
| 2024-11-22 | 5.540 | 5.580 | 5.300 | 5.320 | 5.225 | 26,359,902 |
| 2024-11-21 | 5.610 | 5.640 | 5.490 | 5.550 | 5.451 | 18,929,674 |
| 2024-11-20 | 5.440 | 5.590 | 5.430 | 5.590 | 5.490 | 34,244,589 |
| 2024-11-19 | 5.360 | 5.470 | 5.290 | 5.430 | 5.333 | 21,896,103 |
| 2024-11-18 | 5.320 | 5.430 | 5.280 | 5.320 | 5.225 | 23,611,999 |
| 2024-11-15 | 5.360 | 5.410 | 5.280 | 5.290 | 5.195 | 18,088,841 |
| 2024-11-14 | 5.490 | 5.520 | 5.350 | 5.380 | 5.284 | 22,133,840 |
| 2024-11-13 | 5.450 | 5.550 | 5.380 | 5.490 | 5.392 | 22,932,382 |
| 2024-11-12 | 5.490 | 5.590 | 5.420 | 5.460 | 5.362 | 31,794,640 |
| 2024-11-11 | 5.410 | 5.490 | 5.360 | 5.490 | 5.392 | 28,197,969 |
| 2024-11-08 | 5.510 | 5.550 | 5.400 | 5.440 | 5.342 | 26,907,275 |
| 2024-11-07 | 5.300 | 5.500 | 5.300 | 5.500 | 5.401 | 35,059,566 |
| 2024-11-06 | 5.310 | 5.410 | 5.290 | 5.350 | 5.254 | 30,511,271 |
| 2024-11-05 | 5.280 | 5.320 | 5.250 | 5.320 | 5.225 | 37,307,822 |
| 2024-11-04 | 5.250 | 5.280 | 5.180 | 5.280 | 5.185 | 26,707,598 |
| 2024-11-01 | 5.240 | 5.320 | 5.190 | 5.230 | 5.136 | 21,132,378 |
| 2024-10-31 | 5.300 | 5.330 | 5.160 | 5.240 | 5.146 | 31,637,948 |
| 2024-10-30 | 5.330 | 5.400 | 5.290 | 5.380 | 5.284 | 16,797,050 |
| 2024-10-29 | 5.520 | 5.530 | 5.300 | 5.330 | 5.234 | 24,273,900 |
| 2024-10-28 | 5.450 | 5.550 | 5.370 | 5.530 | 5.431 | 19,871,107 |
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.