Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.500 | 9.530 | 9.380 | 9.400 | 9.244 | 20,907,374 |
| 2025-10-23 | 9.490 | 9.700 | 9.180 | 9.570 | 9.412 | 33,476,458 |
| 2025-10-22 | 9.840 | 9.840 | 9.440 | 9.460 | 9.303 | 35,577,177 |
| 2025-10-21 | 9.960 | 9.960 | 9.760 | 9.840 | 9.677 | 34,752,314 |
| 2025-10-20 | 10.000 | 10.090 | 9.800 | 9.990 | 9.825 | 44,387,354 |
| 2025-10-17 | 9.700 | 10.280 | 9.610 | 10.140 | 9.972 | 66,340,416 |
| 2025-10-16 | 9.550 | 10.000 | 9.450 | 9.850 | 9.687 | 58,275,768 |
| 2025-10-15 | 10.700 | 10.700 | 9.940 | 9.990 | 9.825 | 99,183,583 |
| 2025-10-14 | 9.720 | 9.800 | 9.660 | 9.790 | 9.628 | 23,948,373 |
| 2025-10-13 | 9.250 | 9.710 | 9.120 | 9.710 | 9.549 | 25,081,825 |
| 2025-10-10 | 9.400 | 9.550 | 9.310 | 9.490 | 9.333 | 17,756,444 |
| 2025-10-09 | 9.260 | 9.430 | 9.250 | 9.430 | 9.274 | 16,410,817 |
| 2025-09-30 | 9.010 | 9.230 | 9.000 | 9.230 | 9.077 | 12,349,180 |
| 2025-09-29 | 8.920 | 9.050 | 8.830 | 9.040 | 8.890 | 9,494,024 |
| 2025-09-26 | 8.810 | 9.080 | 8.790 | 9.010 | 8.861 | 11,126,544 |
| 2025-09-25 | 8.920 | 8.980 | 8.810 | 8.880 | 8.733 | 8,235,598 |
| 2025-09-24 | 8.790 | 8.960 | 8.780 | 8.960 | 8.812 | 8,760,874 |
| 2025-09-23 | 8.890 | 8.890 | 8.680 | 8.840 | 8.694 | 12,378,920 |
| 2025-09-22 | 9.040 | 9.040 | 8.820 | 8.890 | 8.743 | 10,295,972 |
| 2025-09-19 | 9.080 | 9.080 | 8.960 | 9.020 | 8.871 | 8,178,080 |
| 2025-09-18 | 9.190 | 9.230 | 8.980 | 9.050 | 8.900 | 13,654,063 |
| 2025-09-17 | 9.270 | 9.270 | 9.170 | 9.180 | 9.028 | 10,227,069 |
| 2025-09-16 | 9.290 | 9.340 | 9.130 | 9.280 | 9.126 | 12,004,948 |
| 2025-09-15 | 9.350 | 9.350 | 9.270 | 9.290 | 9.136 | 10,286,495 |
| 2025-09-12 | 9.430 | 9.450 | 9.320 | 9.350 | 9.195 | 10,413,311 |
| 2025-09-11 | 9.430 | 9.450 | 9.260 | 9.420 | 9.264 | 17,330,299 |
| 2025-09-10 | 9.490 | 9.650 | 9.430 | 9.470 | 9.313 | 9,154,374 |
| 2025-09-09 | 9.740 | 9.740 | 9.400 | 9.480 | 9.323 | 16,672,834 |
| 2025-09-08 | 9.420 | 9.740 | 9.410 | 9.740 | 9.579 | 19,620,440 |
| 2025-09-05 | 9.360 | 9.420 | 9.210 | 9.420 | 9.264 | 12,226,941 |
| 2025-09-04 | 9.280 | 9.450 | 9.230 | 9.330 | 9.176 | 16,296,014 |
| 2025-09-03 | 9.440 | 9.470 | 9.210 | 9.220 | 9.067 | 14,915,434 |
| 2025-09-02 | 9.580 | 9.590 | 9.380 | 9.430 | 9.274 | 16,481,020 |
| 2025-09-01 | 9.600 | 9.660 | 9.540 | 9.610 | 9.451 | 14,918,883 |
| 2025-08-29 | 9.630 | 9.690 | 9.530 | 9.650 | 9.490 | 15,973,580 |
| 2025-08-28 | 9.710 | 9.750 | 9.310 | 9.630 | 9.471 | 28,494,442 |
| 2025-08-27 | 9.990 | 10.000 | 9.640 | 9.660 | 9.500 | 29,395,891 |
| 2025-08-26 | 10.090 | 10.100 | 9.970 | 9.990 | 9.825 | 21,512,755 |
| 2025-08-25 | 10.020 | 10.190 | 9.910 | 10.080 | 9.913 | 28,746,692 |
| 2025-08-22 | 10.160 | 10.200 | 9.960 | 10.030 | 9.864 | 30,303,416 |
| 2025-08-21 | 10.450 | 10.510 | 10.170 | 10.190 | 10.021 | 47,836,287 |
| 2025-08-20 | 10.350 | 11.050 | 10.310 | 10.570 | 10.395 | 85,111,137 |
| 2025-08-19 | 10.160 | 10.280 | 10.150 | 10.250 | 10.080 | 24,998,280 |
| 2025-08-18 | 10.030 | 10.240 | 9.960 | 10.200 | 10.031 | 35,790,170 |
| 2025-08-15 | 9.730 | 10.010 | 9.720 | 10.000 | 9.834 | 31,579,077 |
| 2025-08-14 | 9.700 | 10.060 | 9.690 | 9.750 | 9.589 | 34,654,000 |
| 2025-08-13 | 9.720 | 9.740 | 9.580 | 9.700 | 9.539 | 17,233,423 |
| 2025-08-12 | 9.750 | 9.840 | 9.660 | 9.680 | 9.520 | 14,374,664 |
| 2025-08-11 | 9.680 | 9.760 | 9.530 | 9.750 | 9.589 | 20,089,424 |
| 2025-08-08 | 9.450 | 9.800 | 9.430 | 9.680 | 9.520 | 21,214,679 |
| 2025-08-07 | 9.620 | 9.640 | 9.500 | 9.530 | 9.372 | 13,876,262 |
| 2025-08-06 | 9.440 | 9.670 | 9.390 | 9.620 | 9.461 | 20,849,120 |
| 2025-08-05 | 9.440 | 9.460 | 9.360 | 9.450 | 9.294 | 13,869,180 |
| 2025-08-04 | 9.370 | 9.440 | 9.270 | 9.430 | 9.274 | 15,975,222 |
| 2025-08-01 | 9.350 | 9.480 | 9.310 | 9.420 | 9.264 | 14,466,856 |
| 2025-07-31 | 9.660 | 9.720 | 9.340 | 9.350 | 9.195 | 26,475,220 |
| 2025-07-30 | 9.800 | 9.850 | 9.660 | 9.690 | 9.530 | 14,894,226 |
| 2025-07-29 | 9.990 | 9.990 | 9.710 | 9.810 | 9.648 | 20,122,899 |
| 2025-07-28 | 9.850 | 10.050 | 9.800 | 9.990 | 9.825 | 23,857,874 |
| 2025-07-25 | 9.760 | 9.940 | 9.680 | 9.830 | 9.667 | 22,277,320 |
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.