Shandong Cynda Chemcial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.520	7.520	7.330	7.360	7.238	10,132,144
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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.