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 |
| 2026-09-18 | 5.810 | 5.850 | 5.720 | 5.740 | 5.740 | 8,351,400 |
| 2026-09-17 | 5.770 | 5.850 | 5.640 | 5.820 | 5.820 | 8,523,900 |
| 2026-09-16 | 5.720 | 5.800 | 5.660 | 5.760 | 5.760 | 6,772,013 |
| 2026-09-15 | 5.960 | 5.980 | 5.720 | 5.740 | 5.740 | 12,189,700 |
| 2026-09-14 | 6.100 | 6.130 | 5.950 | 5.980 | 5.980 | 10,385,680 |
| 2026-09-11 | 6.390 | 6.400 | 6.080 | 6.120 | 6.120 | 14,515,365 |
| 2026-09-10 | 6.500 | 6.570 | 6.370 | 6.380 | 6.380 | 15,911,320 |
| 2026-09-09 | 6.560 | 6.710 | 6.440 | 6.510 | 6.510 | 28,717,235 |
| 2026-09-08 | 6.230 | 6.600 | 6.230 | 6.570 | 6.570 | 38,003,800 |
| 2026-09-07 | 6.150 | 6.290 | 6.150 | 6.260 | 6.260 | 15,064,300 |
| 2026-09-04 | 6.140 | 6.250 | 6.060 | 6.150 | 6.150 | 15,487,895 |
| 2026-09-03 | 6.280 | 6.330 | 6.080 | 6.090 | 6.090 | 22,670,137 |
| 2026-09-02 | 6.400 | 6.540 | 6.240 | 6.300 | 6.300 | 34,354,950 |
| 2026-09-01 | 6.160 | 6.620 | 6.160 | 6.540 | 6.540 | 55,279,390 |
| 2026-08-31 | 6.940 | 6.960 | 6.350 | 6.400 | 6.400 | 72,002,095 |
| 2026-08-28 | 5.770 | 6.330 | 5.700 | 6.330 | 6.330 | 22,515,945 |
| 2026-08-27 | 5.680 | 5.760 | 5.650 | 5.750 | 5.750 | 7,702,640 |
| 2026-08-26 | 5.690 | 5.780 | 5.660 | 5.700 | 5.700 | 8,822,740 |
| 2026-08-25 | 5.490 | 5.690 | 5.480 | 5.660 | 5.660 | 9,216,495 |
| 2026-08-24 | 5.650 | 5.680 | 5.530 | 5.570 | 5.570 | 4,744,019 |
| 2026-08-21 | 5.600 | 5.660 | 5.480 | 5.640 | 5.640 | 5,459,035 |
| 2026-08-20 | 5.620 | 5.730 | 5.600 | 5.640 | 5.640 | 6,115,500 |
| 2026-08-19 | 5.780 | 5.780 | 5.640 | 5.660 | 5.660 | 7,327,400 |
| 2026-08-18 | 5.730 | 5.790 | 5.680 | 5.770 | 5.770 | 8,077,800 |
| 2026-08-17 | 5.590 | 5.710 | 5.550 | 5.700 | 5.700 | 6,884,608 |
| 2026-08-14 | 5.610 | 5.670 | 5.550 | 5.590 | 5.590 | 4,445,048 |
| 2026-08-13 | 5.690 | 5.690 | 5.590 | 5.610 | 5.610 | 6,081,300 |
| 2026-08-12 | 5.630 | 5.690 | 5.610 | 5.660 | 5.660 | 3,803,050 |
| 2026-08-11 | 5.690 | 5.720 | 5.620 | 5.640 | 5.640 | 5,828,900 |
| 2026-08-10 | 5.510 | 5.700 | 5.480 | 5.680 | 5.680 | 8,333,629 |
| 2026-08-07 | 5.540 | 5.550 | 5.410 | 5.520 | 5.520 | 6,463,100 |
| 2026-08-06 | 5.560 | 5.570 | 5.450 | 5.560 | 5.560 | 5,788,781 |
| 2026-08-05 | 5.570 | 5.610 | 5.470 | 5.520 | 5.520 | 6,936,704 |
| 2026-08-04 | 5.640 | 5.660 | 5.530 | 5.550 | 5.550 | 7,933,200 |
| 2026-08-03 | 5.430 | 5.640 | 5.400 | 5.620 | 5.620 | 8,663,499 |
| 2026-07-31 | 5.380 | 5.460 | 5.330 | 5.430 | 5.430 | 7,986,620 |
| 2026-07-30 | 5.260 | 5.480 | 5.260 | 5.420 | 5.420 | 11,740,640 |
| 2026-07-29 | 5.240 | 5.350 | 5.180 | 5.310 | 5.310 | 6,697,040 |
| 2026-07-28 | 5.140 | 5.230 | 5.120 | 5.210 | 5.210 | 6,213,540 |
| 2026-07-27 | 5.010 | 5.180 | 5.000 | 5.150 | 5.150 | 5,946,444 |
| 2026-07-24 | 5.240 | 5.240 | 5.030 | 5.040 | 5.040 | 6,324,684 |
| 2026-07-23 | 5.010 | 5.240 | 5.010 | 5.230 | 5.230 | 8,292,470 |
| 2026-07-22 | 5.140 | 5.190 | 5.010 | 5.070 | 5.070 | 8,153,496 |
Page 1 of 21 · 1,212 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.