Zibo Qixiang Tengda Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.980 | 4.990 | 4.890 | 4.930 | 4.930 | 14,362,840 |
| 2026-10-19 | 5.000 | 5.040 | 4.960 | 4.970 | 4.970 | 14,271,424 |
| 2026-10-16 | 4.950 | 5.090 | 4.930 | 5.000 | 5.000 | 23,384,352 |
| 2026-10-15 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 23,649,033 |
| 2026-10-14 | 5.130 | 5.190 | 5.050 | 5.080 | 5.080 | 17,875,520 |
| 2026-10-13 | 5.100 | 5.190 | 5.070 | 5.160 | 5.160 | 18,109,832 |
| 2026-10-12 | 5.340 | 5.400 | 5.120 | 5.150 | 5.150 | 23,293,197 |
| 2026-10-09 | 5.280 | 5.360 | 5.230 | 5.350 | 5.350 | 22,070,326 |
| 2026-10-08 | 5.240 | 5.360 | 5.200 | 5.290 | 5.290 | 19,173,455 |
| 2026-09-30 | 5.080 | 5.280 | 5.080 | 5.220 | 5.220 | 16,377,263 |
| 2026-09-29 | 5.200 | 5.240 | 5.080 | 5.090 | 5.090 | 18,868,980 |
| 2026-09-28 | 5.310 | 5.320 | 5.160 | 5.230 | 5.230 | 15,704,326 |
| 2026-09-24 | 5.350 | 5.400 | 5.290 | 5.320 | 5.320 | 11,580,974 |
| 2026-09-23 | 5.370 | 5.420 | 5.330 | 5.370 | 5.370 | 13,159,184 |
| 2026-09-22 | 5.480 | 5.500 | 5.360 | 5.370 | 5.370 | 16,706,760 |
| 2026-09-21 | 5.390 | 5.520 | 5.360 | 5.480 | 5.480 | 19,933,352 |
| 2026-09-18 | 5.400 | 5.450 | 5.380 | 5.400 | 5.400 | 12,273,351 |
| 2026-09-17 | 5.400 | 5.500 | 5.320 | 5.400 | 5.400 | 17,815,752 |
| 2026-09-16 | 5.280 | 5.460 | 5.260 | 5.440 | 5.440 | 23,398,568 |
| 2026-09-15 | 5.350 | 5.400 | 5.260 | 5.280 | 5.280 | 20,889,604 |
| 2026-09-14 | 5.450 | 5.470 | 5.320 | 5.380 | 5.380 | 23,340,275 |
| 2026-09-11 | 5.570 | 5.620 | 5.390 | 5.460 | 5.460 | 27,928,225 |
| 2026-09-10 | 5.710 | 5.750 | 5.580 | 5.600 | 5.600 | 21,158,480 |
| 2026-09-09 | 5.630 | 5.740 | 5.590 | 5.690 | 5.690 | 30,859,400 |
| 2026-09-08 | 5.420 | 5.630 | 5.410 | 5.620 | 5.620 | 33,971,863 |
| 2026-09-07 | 5.570 | 5.730 | 5.410 | 5.420 | 5.420 | 30,841,824 |
| 2026-09-04 | 5.460 | 5.520 | 5.380 | 5.440 | 5.440 | 24,117,359 |
| 2026-09-03 | 5.440 | 5.500 | 5.410 | 5.440 | 5.440 | 18,169,660 |
| 2026-09-02 | 5.590 | 5.620 | 5.390 | 5.440 | 5.440 | 28,508,020 |
| 2026-09-01 | 5.550 | 5.680 | 5.540 | 5.570 | 5.570 | 30,525,049 |
| 2026-08-31 | 5.630 | 5.650 | 5.550 | 5.570 | 5.570 | 32,917,461 |
| 2026-08-28 | 5.450 | 5.650 | 5.440 | 5.620 | 5.620 | 36,256,938 |
| 2026-08-27 | 5.370 | 5.500 | 5.340 | 5.450 | 5.450 | 28,051,320 |
| 2026-08-26 | 5.420 | 5.440 | 5.340 | 5.390 | 5.390 | 35,276,141 |
| 2026-08-25 | 5.250 | 5.490 | 5.230 | 5.440 | 5.440 | 57,563,758 |
| 2026-08-24 | 5.230 | 5.310 | 5.180 | 5.280 | 5.280 | 40,479,617 |
| 2026-08-21 | 5.210 | 5.250 | 5.100 | 5.220 | 5.220 | 30,533,172 |
| 2026-08-20 | 5.210 | 5.320 | 5.170 | 5.230 | 5.230 | 27,654,301 |
| 2026-08-19 | 5.190 | 5.240 | 5.150 | 5.180 | 5.180 | 26,140,221 |
| 2026-08-18 | 5.130 | 5.240 | 5.100 | 5.190 | 5.190 | 35,320,793 |
| 2026-08-17 | 5.010 | 5.130 | 4.940 | 5.130 | 5.130 | 26,398,447 |
| 2026-08-14 | 4.930 | 5.100 | 4.870 | 5.020 | 5.020 | 25,098,434 |
| 2026-08-13 | 5.040 | 5.040 | 4.890 | 4.920 | 4.920 | 29,456,572 |
| 2026-08-12 | 5.070 | 5.120 | 5.010 | 5.030 | 5.030 | 24,533,760 |
| 2026-08-11 | 5.140 | 5.230 | 5.080 | 5.090 | 5.090 | 27,762,889 |
| 2026-08-10 | 5.100 | 5.190 | 5.090 | 5.140 | 5.140 | 25,813,527 |
| 2026-08-07 | 5.060 | 5.160 | 5.010 | 5.150 | 5.150 | 29,556,756 |
| 2026-08-06 | 5.050 | 5.100 | 5.010 | 5.050 | 5.050 | 20,055,504 |
| 2026-08-05 | 5.100 | 5.130 | 5.040 | 5.080 | 5.080 | 24,325,545 |
| 2026-08-04 | 5.130 | 5.170 | 5.090 | 5.100 | 5.100 | 18,078,312 |
| 2026-08-03 | 5.060 | 5.160 | 4.990 | 5.140 | 5.140 | 25,141,809 |
| 2026-07-31 | 5.020 | 5.110 | 5.010 | 5.060 | 5.060 | 24,380,023 |
| 2026-07-30 | 5.080 | 5.140 | 5.040 | 5.080 | 5.080 | 25,921,656 |
| 2026-07-29 | 4.950 | 5.100 | 4.940 | 5.060 | 5.060 | 34,843,953 |
| 2026-07-28 | 4.880 | 4.950 | 4.820 | 4.940 | 4.940 | 24,335,008 |
| 2026-07-27 | 4.760 | 4.920 | 4.730 | 4.910 | 4.910 | 26,246,648 |
| 2026-07-24 | 5.000 | 5.060 | 4.800 | 4.800 | 4.800 | 34,039,281 |
| 2026-07-23 | 4.740 | 5.020 | 4.720 | 4.980 | 4.980 | 47,148,148 |
| 2026-07-22 | 4.740 | 4.810 | 4.680 | 4.750 | 4.750 | 42,400,266 |
| 2026-07-21 | 4.770 | 4.860 | 4.760 | 4.780 | 4.780 | 35,278,105 |
Page 1 of 3 · 121 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.