Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.700 | 7.700 | 7.540 | 7.570 | 7.445 | 15,316,745 |
| 2026-04-21 | 7.770 | 7.900 | 7.700 | 7.900 | 7.769 | 10,749,745 |
| 2026-04-20 | 7.620 | 7.800 | 7.620 | 7.800 | 7.671 | 11,052,320 |
| 2026-04-17 | 7.580 | 7.690 | 7.560 | 7.630 | 7.504 | 7,558,134 |
| 2026-04-16 | 7.540 | 7.620 | 7.510 | 7.600 | 7.474 | 5,381,957 |
| 2026-04-15 | 7.630 | 7.640 | 7.530 | 7.530 | 7.405 | 5,324,400 |
| 2026-04-14 | 7.670 | 7.680 | 7.520 | 7.630 | 7.504 | 6,144,400 |
| 2026-04-13 | 7.660 | 7.670 | 7.560 | 7.630 | 7.504 | 5,748,640 |
| 2026-04-10 | 7.640 | 7.720 | 7.600 | 7.680 | 7.553 | 7,824,936 |
| 2026-04-09 | 7.680 | 7.680 | 7.540 | 7.620 | 7.494 | 8,235,400 |
| 2026-04-08 | 7.620 | 7.700 | 7.560 | 7.690 | 7.563 | 11,996,900 |
| 2026-04-07 | 7.260 | 7.610 | 7.260 | 7.610 | 7.484 | 12,828,380 |
| 2026-04-03 | 7.450 | 7.490 | 7.250 | 7.280 | 7.160 | 6,195,700 |
| 2026-04-02 | 7.570 | 7.610 | 7.420 | 7.460 | 7.337 | 7,506,480 |
| 2026-04-01 | 7.590 | 7.650 | 7.500 | 7.590 | 7.464 | 9,046,840 |
| 2026-03-31 | 7.810 | 7.840 | 7.510 | 7.520 | 7.396 | 15,825,420 |
| 2026-03-30 | 7.370 | 8.100 | 7.370 | 7.850 | 7.720 | 27,793,631 |
| 2026-03-27 | 7.110 | 7.450 | 7.110 | 7.450 | 7.327 | 10,674,501 |
| 2026-03-26 | 7.330 | 7.430 | 7.180 | 7.220 | 7.101 | 8,224,616 |
| 2026-03-25 | 7.300 | 7.330 | 7.230 | 7.310 | 7.189 | 8,630,400 |
| 2026-03-24 | 7.120 | 7.260 | 6.900 | 7.260 | 7.140 | 10,622,538 |
| 2026-03-23 | 7.290 | 7.290 | 6.940 | 6.980 | 6.864 | 12,747,176 |
| 2026-03-20 | 7.800 | 7.840 | 7.460 | 7.470 | 7.346 | 12,974,000 |
| 2026-03-19 | 8.160 | 8.160 | 7.770 | 7.800 | 7.671 | 18,511,277 |
| 2026-03-18 | 8.200 | 8.260 | 8.090 | 8.160 | 8.025 | 12,500,600 |
| 2026-03-17 | 8.410 | 8.530 | 8.210 | 8.220 | 8.084 | 16,400,480 |
| 2026-03-16 | 8.600 | 8.740 | 8.350 | 8.380 | 8.241 | 24,165,342 |
| 2026-03-13 | 8.850 | 8.910 | 8.610 | 8.620 | 8.477 | 31,383,740 |
| 2026-03-12 | 8.420 | 9.100 | 8.420 | 8.870 | 8.723 | 63,775,602 |
| 2026-03-11 | 8.270 | 8.390 | 8.160 | 8.320 | 8.182 | 13,021,800 |
| 2026-03-10 | 8.240 | 8.310 | 8.230 | 8.260 | 8.123 | 7,716,800 |
| 2026-03-09 | 8.310 | 8.450 | 8.200 | 8.260 | 8.123 | 11,283,239 |
| 2026-03-06 | 8.080 | 8.420 | 8.070 | 8.390 | 8.251 | 14,768,040 |
| 2026-03-05 | 8.250 | 8.250 | 8.090 | 8.120 | 7.986 | 8,860,200 |
| 2026-03-04 | 8.090 | 8.250 | 8.010 | 8.110 | 7.976 | 9,176,381 |
| 2026-03-03 | 8.450 | 8.520 | 8.110 | 8.140 | 8.005 | 13,936,715 |
| 2026-03-02 | 8.530 | 8.600 | 8.320 | 8.500 | 8.359 | 14,990,509 |
| 2026-02-27 | 8.580 | 8.670 | 8.520 | 8.650 | 8.507 | 11,434,315 |
| 2026-02-26 | 8.620 | 8.750 | 8.480 | 8.580 | 8.438 | 14,417,900 |
| 2026-02-25 | 8.570 | 8.630 | 8.510 | 8.550 | 8.408 | 14,990,122 |
| 2026-02-24 | 8.220 | 8.590 | 8.200 | 8.550 | 8.408 | 22,853,341 |
| 2026-02-13 | 8.200 | 8.260 | 8.140 | 8.140 | 8.005 | 7,790,700 |
| 2026-02-12 | 8.290 | 8.300 | 8.170 | 8.220 | 8.084 | 7,332,802 |
| 2026-02-11 | 8.260 | 8.390 | 8.210 | 8.290 | 8.153 | 8,262,459 |
| 2026-02-10 | 8.260 | 8.350 | 8.240 | 8.270 | 8.133 | 7,015,880 |
| 2026-02-09 | 8.280 | 8.310 | 8.220 | 8.290 | 8.153 | 8,635,379 |
| 2026-02-06 | 8.170 | 8.300 | 8.100 | 8.220 | 8.084 | 10,276,882 |
| 2026-02-05 | 8.340 | 8.350 | 8.180 | 8.180 | 8.045 | 10,559,190 |
| 2026-02-04 | 8.270 | 8.530 | 8.220 | 8.350 | 8.212 | 13,321,408 |
| 2026-02-03 | 8.260 | 8.300 | 8.120 | 8.240 | 8.104 | 10,695,268 |
| 2026-02-02 | 8.770 | 8.780 | 8.180 | 8.190 | 8.054 | 29,627,581 |
| 2026-01-30 | 8.400 | 8.800 | 8.310 | 8.770 | 8.625 | 33,414,631 |
| 2026-01-29 | 8.290 | 8.660 | 8.250 | 8.430 | 8.290 | 20,319,773 |
| 2026-01-28 | 8.330 | 8.420 | 8.250 | 8.310 | 8.172 | 14,721,579 |
| 2026-01-27 | 8.500 | 8.500 | 8.210 | 8.350 | 8.212 | 33,280,442 |
| 2026-01-26 | 9.060 | 9.080 | 8.960 | 9.000 | 8.851 | 14,140,368 |
| 2026-01-23 | 9.070 | 9.080 | 8.950 | 9.060 | 8.910 | 17,536,985 |
| 2026-01-22 | 8.950 | 9.080 | 8.880 | 9.070 | 8.920 | 20,146,587 |
| 2026-01-21 | 8.950 | 9.040 | 8.900 | 8.930 | 8.782 | 18,494,180 |
| 2026-01-20 | 8.820 | 8.970 | 8.750 | 8.950 | 8.802 | 23,634,910 |
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.