Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.450 | 5.550 | 5.370 | 5.530 | 5.431 | 19,871,107 |
| 2024-10-25 | 5.270 | 5.410 | 5.260 | 5.400 | 5.303 | 22,389,537 |
| 2024-10-24 | 5.270 | 5.320 | 5.230 | 5.260 | 5.166 | 15,240,378 |
| 2024-10-23 | 5.260 | 5.350 | 5.230 | 5.280 | 5.185 | 24,357,302 |
| 2024-10-22 | 5.170 | 5.260 | 5.140 | 5.250 | 5.156 | 22,533,440 |
| 2024-10-21 | 5.250 | 5.270 | 5.130 | 5.180 | 5.087 | 26,572,531 |
| 2024-10-18 | 5.120 | 5.330 | 5.080 | 5.240 | 5.146 | 22,398,875 |
| 2024-10-17 | 5.220 | 5.270 | 5.110 | 5.120 | 5.028 | 15,528,488 |
| 2024-10-16 | 5.120 | 5.270 | 5.110 | 5.220 | 5.126 | 15,156,241 |
| 2024-10-15 | 5.290 | 5.350 | 5.160 | 5.170 | 5.077 | 16,452,188 |
| 2024-10-14 | 5.260 | 5.330 | 5.200 | 5.310 | 5.215 | 17,154,556 |
| 2024-10-11 | 5.410 | 5.450 | 5.180 | 5.220 | 5.126 | 20,434,372 |
| 2024-10-10 | 5.480 | 5.620 | 5.350 | 5.410 | 5.313 | 27,812,613 |
| 2024-10-09 | 5.870 | 5.870 | 5.390 | 5.410 | 5.313 | 36,843,214 |
| 2024-10-08 | 6.320 | 6.340 | 5.670 | 5.910 | 5.804 | 59,383,487 |
| 2024-09-30 | 5.440 | 5.820 | 5.440 | 5.760 | 5.657 | 42,158,698 |
| 2024-09-27 | 5.190 | 5.400 | 5.170 | 5.310 | 5.215 | 24,576,324 |
| 2024-09-26 | 4.960 | 5.140 | 4.940 | 5.140 | 5.048 | 14,902,928 |
| 2024-09-25 | 4.990 | 5.090 | 4.940 | 4.960 | 4.871 | 13,932,442 |
| 2024-09-24 | 4.670 | 4.920 | 4.670 | 4.910 | 4.822 | 16,802,701 |
| 2024-09-23 | 4.610 | 4.670 | 4.590 | 4.670 | 4.586 | 6,897,325 |
| 2024-09-20 | 4.660 | 4.670 | 4.570 | 4.620 | 4.537 | 7,466,093 |
| 2024-09-19 | 4.530 | 4.680 | 4.510 | 4.630 | 4.547 | 10,175,911 |
| 2024-09-18 | 4.580 | 4.600 | 4.400 | 4.510 | 4.429 | 14,178,038 |
| 2024-09-13 | 4.650 | 4.680 | 4.600 | 4.610 | 4.527 | 6,008,900 |
| 2024-09-12 | 4.690 | 4.770 | 4.660 | 4.660 | 4.576 | 6,864,040 |
| 2024-09-11 | 4.640 | 4.730 | 4.630 | 4.690 | 4.606 | 9,323,000 |
| 2024-09-10 | 4.830 | 4.860 | 4.620 | 4.710 | 4.626 | 17,073,060 |
| 2024-09-09 | 4.980 | 5.000 | 4.820 | 4.840 | 4.753 | 16,891,909 |
| 2024-09-06 | 5.130 | 5.170 | 5.030 | 5.040 | 4.950 | 8,195,214 |
| 2024-09-05 | 5.160 | 5.200 | 5.130 | 5.150 | 5.058 | 7,007,734 |
| 2024-09-04 | 5.190 | 5.220 | 5.140 | 5.180 | 5.087 | 7,028,627 |
| 2024-09-03 | 5.170 | 5.260 | 5.150 | 5.220 | 5.126 | 10,867,562 |
| 2024-09-02 | 5.290 | 5.300 | 5.040 | 5.200 | 5.107 | 22,969,387 |
| 2024-08-30 | 5.220 | 5.340 | 5.210 | 5.290 | 5.195 | 13,970,067 |
| 2024-08-29 | 5.180 | 5.230 | 5.160 | 5.220 | 5.126 | 10,849,186 |
| 2024-08-28 | 5.120 | 5.210 | 5.120 | 5.180 | 5.087 | 7,966,645 |
| 2024-08-27 | 5.100 | 5.180 | 5.100 | 5.140 | 5.048 | 7,736,032 |
| 2024-08-26 | 5.060 | 5.130 | 5.040 | 5.110 | 5.018 | 5,804,320 |
| 2024-08-23 | 5.010 | 5.110 | 5.000 | 5.060 | 4.969 | 10,358,272 |
| 2024-08-22 | 5.080 | 5.090 | 4.990 | 4.990 | 4.901 | 7,283,586 |
| 2024-08-21 | 5.080 | 5.140 | 5.050 | 5.060 | 4.969 | 6,001,825 |
| 2024-08-20 | 5.180 | 5.210 | 5.080 | 5.090 | 4.999 | 7,058,560 |
| 2024-08-19 | 5.130 | 5.230 | 5.130 | 5.190 | 5.097 | 8,068,800 |
| 2024-08-16 | 5.150 | 5.180 | 5.120 | 5.130 | 5.038 | 6,406,820 |
| 2024-08-15 | 5.110 | 5.220 | 5.100 | 5.150 | 5.058 | 7,625,631 |
| 2024-08-14 | 5.170 | 5.200 | 5.110 | 5.120 | 5.028 | 5,718,340 |
| 2024-08-13 | 5.120 | 5.190 | 5.110 | 5.190 | 5.097 | 6,136,360 |
| 2024-08-12 | 5.170 | 5.180 | 5.100 | 5.130 | 5.038 | 6,590,680 |
| 2024-08-09 | 5.200 | 5.240 | 5.140 | 5.180 | 5.087 | 8,907,723 |
| 2024-08-08 | 5.110 | 5.200 | 5.100 | 5.180 | 5.087 | 8,169,726 |
| 2024-08-07 | 5.120 | 5.160 | 5.060 | 5.120 | 5.028 | 7,604,006 |
| 2024-08-06 | 5.140 | 5.220 | 5.090 | 5.140 | 5.048 | 9,212,460 |
| 2024-08-05 | 5.180 | 5.270 | 5.100 | 5.110 | 5.018 | 12,824,281 |
| 2024-08-02 | 5.220 | 5.290 | 5.200 | 5.210 | 5.117 | 7,989,840 |
| 2024-08-01 | 5.310 | 5.380 | 5.250 | 5.250 | 5.156 | 9,925,100 |
| 2024-07-31 | 5.110 | 5.310 | 5.080 | 5.310 | 5.215 | 17,599,918 |
| 2024-07-30 | 5.070 | 5.120 | 5.040 | 5.100 | 5.009 | 6,550,689 |
| 2024-07-29 | 5.110 | 5.140 | 5.070 | 5.100 | 5.009 | 6,399,043 |
| 2024-07-26 | 5.030 | 5.130 | 5.020 | 5.120 | 5.028 | 8,757,681 |
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.