Shandong Cynda Chemcial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.610 | 5.640 | 5.420 | 5.450 | 5.450 | 5,947,873 |
| 2026-10-20 | 5.510 | 5.600 | 5.480 | 5.560 | 5.560 | 6,443,400 |
| 2026-10-19 | 5.670 | 5.680 | 5.360 | 5.510 | 5.510 | 12,421,000 |
| 2026-10-16 | 5.750 | 5.950 | 5.710 | 5.780 | 5.780 | 9,082,999 |
| 2026-10-15 | 5.750 | 5.810 | 5.610 | 5.680 | 5.680 | 10,218,126 |
| 2026-10-14 | 5.970 | 6.060 | 5.790 | 5.810 | 5.810 | 10,218,700 |
| 2026-10-13 | 5.850 | 6.040 | 5.780 | 5.970 | 5.970 | 11,616,332 |
| 2026-10-12 | 6.050 | 6.150 | 5.860 | 5.900 | 5.900 | 10,164,300 |
| 2026-10-09 | 6.120 | 6.140 | 5.900 | 6.110 | 6.110 | 18,867,720 |
| 2026-10-08 | 5.900 | 6.360 | 5.840 | 6.210 | 6.210 | 26,507,049 |
| 2026-09-30 | 5.870 | 5.940 | 5.840 | 5.870 | 5.870 | 5,938,202 |
| 2026-09-29 | 5.800 | 5.880 | 5.740 | 5.840 | 5.840 | 6,450,200 |
| 2026-09-28 | 5.830 | 5.850 | 5.720 | 5.780 | 5.780 | 6,138,019 |
| 2026-09-24 | 5.850 | 5.860 | 5.750 | 5.830 | 5.830 | 6,309,300 |
| 2026-09-23 | 5.900 | 5.910 | 5.790 | 5.820 | 5.820 | 6,259,500 |
| 2026-09-22 | 5.920 | 5.970 | 5.830 | 5.910 | 5.910 | 7,645,800 |
| 2026-09-21 | 5.750 | 5.970 | 5.720 | 5.940 | 5.940 | 10,967,088 |
Page 1 of 1 · 17 trading days
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.