Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.230 | 5.270 | 5.100 | 5.140 | 5.140 | 9,384,136 |
| 2026-07-20 | 5.250 | 5.470 | 5.190 | 5.230 | 5.230 | 9,473,081 |
| 2026-07-17 | 5.520 | 5.600 | 5.260 | 5.330 | 5.330 | 6,945,900 |
| 2026-07-16 | 5.450 | 5.550 | 5.360 | 5.480 | 5.480 | 5,758,500 |
| 2026-07-15 | 5.360 | 5.490 | 5.310 | 5.450 | 5.450 | 5,879,100 |
| 2026-07-14 | 5.210 | 5.370 | 5.150 | 5.370 | 5.370 | 7,175,950 |
| 2026-07-13 | 5.300 | 5.340 | 5.210 | 5.210 | 5.210 | 6,160,620 |
| 2026-07-10 | 5.240 | 5.420 | 5.130 | 5.350 | 5.350 | 7,914,300 |
| 2026-07-09 | 5.320 | 5.400 | 5.170 | 5.240 | 5.240 | 7,080,400 |
| 2026-07-08 | 5.440 | 5.480 | 5.310 | 5.360 | 5.360 | 5,091,200 |
| 2026-07-07 | 5.690 | 5.730 | 5.450 | 5.450 | 5.450 | 7,376,200 |
| 2026-07-06 | 5.650 | 5.710 | 5.570 | 5.610 | 5.610 | 7,694,709 |
| 2026-07-03 | 5.450 | 5.660 | 5.440 | 5.600 | 5.600 | 11,075,900 |
| 2026-07-02 | 5.350 | 5.500 | 5.330 | 5.450 | 5.450 | 8,900,800 |
| 2026-07-01 | 5.220 | 5.430 | 5.160 | 5.340 | 5.340 | 10,164,620 |
| 2026-06-30 | 5.220 | 5.280 | 5.100 | 5.190 | 5.190 | 6,977,740 |
| 2026-06-29 | 5.270 | 5.290 | 5.020 | 5.250 | 5.250 | 10,579,367 |
| 2026-06-26 | 5.370 | 5.390 | 5.210 | 5.270 | 5.270 | 6,761,100 |
| 2026-06-25 | 5.550 | 5.550 | 5.310 | 5.370 | 5.370 | 7,217,018 |
| 2026-06-24 | 5.660 | 5.720 | 5.490 | 5.520 | 5.520 | 7,109,500 |
| 2026-06-23 | 5.640 | 5.790 | 5.600 | 5.680 | 5.680 | 6,894,266 |
| 2026-06-22 | 5.600 | 5.670 | 5.380 | 5.640 | 5.640 | 8,307,040 |
| 2026-06-18 | 5.560 | 5.640 | 5.470 | 5.560 | 5.560 | 6,113,800 |
| 2026-06-17 | 5.810 | 5.830 | 5.560 | 5.590 | 5.590 | 8,717,798 |
| 2026-06-16 | 5.870 | 5.870 | 5.690 | 5.810 | 5.810 | 6,003,288 |
| 2026-06-15 | 5.900 | 6.040 | 5.830 | 5.870 | 5.870 | 6,738,300 |
| 2026-06-12 | 5.850 | 5.960 | 5.690 | 5.920 | 5.920 | 7,482,327 |
| 2026-06-11 | 5.800 | 5.880 | 5.710 | 5.770 | 5.770 | 4,453,560 |
| 2026-06-10 | 5.830 | 5.910 | 5.760 | 5.840 | 5.840 | 5,365,207 |
| 2026-06-09 | 5.820 | 5.960 | 5.790 | 5.850 | 5.850 | 3,706,200 |
| 2026-06-08 | 5.920 | 6.020 | 5.750 | 5.800 | 5.800 | 6,302,700 |
| 2026-06-05 | 5.980 | 6.090 | 5.880 | 6.040 | 5.940 | 6,218,699 |
| 2026-06-04 | 6.110 | 6.140 | 5.950 | 5.990 | 5.891 | 5,625,084 |
| 2026-06-03 | 6.230 | 6.230 | 6.090 | 6.130 | 6.029 | 5,214,559 |
| 2026-06-02 | 6.370 | 6.390 | 6.170 | 6.230 | 6.127 | 6,388,540 |
| 2026-06-01 | 6.100 | 6.400 | 6.070 | 6.360 | 6.255 | 9,799,499 |
| 2026-05-29 | 6.270 | 6.290 | 6.070 | 6.110 | 6.009 | 6,691,940 |
| 2026-05-28 | 6.230 | 6.300 | 6.100 | 6.250 | 6.147 | 6,105,160 |
| 2026-05-27 | 6.490 | 6.490 | 6.190 | 6.240 | 6.137 | 8,194,769 |
| 2026-05-26 | 6.550 | 6.580 | 6.420 | 6.470 | 6.363 | 6,468,333 |
| 2026-05-25 | 6.680 | 6.820 | 6.540 | 6.600 | 6.491 | 5,897,520 |
| 2026-05-22 | 6.680 | 6.770 | 6.660 | 6.740 | 6.628 | 4,382,979 |
| 2026-05-21 | 6.910 | 6.970 | 6.700 | 6.700 | 6.589 | 5,933,100 |
| 2026-05-20 | 7.050 | 7.080 | 6.900 | 6.910 | 6.796 | 5,166,820 |
| 2026-05-19 | 7.030 | 7.090 | 7.010 | 7.080 | 6.963 | 3,479,800 |
| 2026-05-18 | 7.110 | 7.110 | 7.000 | 7.080 | 6.963 | 4,903,088 |
| 2026-05-15 | 7.130 | 7.160 | 7.080 | 7.110 | 6.992 | 4,091,047 |
| 2026-05-14 | 7.300 | 7.300 | 7.120 | 7.130 | 7.012 | 5,265,859 |
| 2026-05-13 | 7.290 | 7.320 | 7.260 | 7.270 | 7.150 | 4,233,262 |
| 2026-05-12 | 7.420 | 7.420 | 7.270 | 7.280 | 7.160 | 5,864,289 |
| 2026-05-11 | 7.250 | 7.490 | 7.250 | 7.430 | 7.307 | 11,270,494 |
| 2026-05-08 | 7.330 | 7.330 | 7.250 | 7.280 | 7.160 | 5,997,349 |
| 2026-05-07 | 7.400 | 7.400 | 7.300 | 7.320 | 7.199 | 5,022,825 |
| 2026-05-06 | 7.380 | 7.430 | 7.340 | 7.370 | 7.248 | 5,962,847 |
| 2026-04-30 | 7.360 | 7.400 | 7.310 | 7.350 | 7.228 | 3,765,140 |
| 2026-04-29 | 7.340 | 7.370 | 7.300 | 7.370 | 7.248 | 3,849,099 |
| 2026-04-28 | 7.430 | 7.450 | 7.310 | 7.340 | 7.219 | 4,357,552 |
| 2026-04-27 | 7.360 | 7.430 | 7.230 | 7.420 | 7.297 | 6,442,513 |
| 2026-04-24 | 7.300 | 7.370 | 7.280 | 7.360 | 7.238 | 5,041,593 |
| 2026-04-23 | 7.520 | 7.520 | 7.330 | 7.360 | 7.238 | 10,132,144 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1000 CNY |
| 2023-06-09 | 0.3500 CNY |
| 2022-06-06 | 0.3500 CNY |
| 2021-06-09 | 0.3500 CNY |
| 2020-06-17 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.