Shandong Kuntai New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.980 | 13.180 | 12.970 | 13.150 | 12.922 | 1,414,100 |
| 2024-07-25 | 12.630 | 13.120 | 12.520 | 13.030 | 12.804 | 1,162,600 |
| 2024-07-24 | 12.930 | 12.970 | 12.660 | 12.700 | 12.480 | 975,500 |
| 2024-07-23 | 13.170 | 13.330 | 12.870 | 12.930 | 12.706 | 803,584 |
| 2024-07-22 | 13.080 | 13.250 | 13.020 | 13.190 | 12.961 | 840,100 |
| 2024-07-19 | 12.880 | 13.280 | 12.750 | 13.080 | 12.853 | 886,400 |
| 2024-07-18 | 13.000 | 13.050 | 12.590 | 12.900 | 12.676 | 1,205,800 |
| 2024-07-17 | 13.380 | 13.380 | 13.040 | 13.050 | 12.824 | 813,100 |
| 2024-07-16 | 13.500 | 13.640 | 13.270 | 13.360 | 13.128 | 778,500 |
| 2024-07-15 | 13.880 | 14.050 | 13.410 | 13.500 | 13.266 | 1,189,300 |
| 2024-07-12 | 13.830 | 14.000 | 13.710 | 13.840 | 13.600 | 1,015,700 |
| 2024-07-11 | 13.450 | 13.920 | 13.400 | 13.880 | 13.639 | 1,202,900 |
| 2024-07-10 | 13.240 | 13.510 | 13.220 | 13.260 | 13.030 | 993,676 |
| 2024-07-09 | 13.090 | 13.380 | 12.730 | 13.290 | 13.060 | 1,182,500 |
| 2024-07-08 | 13.480 | 13.520 | 12.950 | 13.000 | 12.775 | 1,002,200 |
| 2024-07-05 | 13.420 | 13.590 | 13.140 | 13.520 | 13.286 | 745,866 |
| 2024-07-04 | 13.950 | 14.080 | 13.430 | 13.510 | 13.276 | 1,052,450 |
| 2024-07-03 | 14.190 | 14.260 | 13.880 | 13.920 | 13.679 | 900,700 |
| 2024-07-02 | 14.130 | 14.270 | 14.050 | 14.180 | 13.934 | 837,603 |
| 2024-07-01 | 13.930 | 14.150 | 13.670 | 14.140 | 13.895 | 1,283,400 |
| 2024-06-28 | 14.020 | 14.230 | 13.850 | 13.930 | 13.689 | 1,324,900 |
| 2024-06-27 | 14.060 | 14.450 | 13.980 | 14.020 | 13.777 | 2,207,642 |
| 2024-06-26 | 13.600 | 14.320 | 13.370 | 14.170 | 13.924 | 2,671,600 |
| 2024-06-25 | 13.230 | 13.860 | 13.230 | 13.530 | 13.295 | 1,397,529 |
| 2024-06-24 | 13.750 | 13.890 | 13.050 | 13.230 | 13.001 | 1,323,500 |
| 2024-06-21 | 13.740 | 14.140 | 13.600 | 13.930 | 13.689 | 786,900 |
| 2024-06-20 | 14.300 | 14.420 | 13.800 | 13.950 | 13.708 | 1,092,000 |
| 2024-06-19 | 14.390 | 14.590 | 14.260 | 14.360 | 14.111 | 1,200,300 |
| 2024-06-18 | 14.150 | 14.400 | 13.970 | 14.380 | 14.131 | 1,105,063 |
| 2024-06-17 | 14.180 | 14.300 | 13.960 | 13.990 | 13.747 | 947,284 |
| 2024-06-14 | 14.270 | 14.310 | 13.900 | 14.170 | 13.924 | 760,200 |
| 2024-06-13 | 14.270 | 14.470 | 14.120 | 14.310 | 14.062 | 958,300 |
| 2024-06-12 | 13.920 | 14.320 | 13.790 | 14.260 | 14.013 | 1,050,700 |
| 2024-06-11 | 13.900 | 13.970 | 13.430 | 13.910 | 13.669 | 1,242,168 |
| 2024-06-07 | 13.210 | 13.980 | 13.210 | 13.870 | 13.630 | 1,635,268 |
| 2024-06-06 | 14.100 | 14.200 | 12.900 | 13.000 | 12.775 | 2,171,092 |
| 2024-06-05 | 14.400 | 14.450 | 14.030 | 14.100 | 13.856 | 1,065,800 |
| 2024-06-04 | 14.840 | 14.840 | 14.010 | 14.400 | 14.150 | 1,630,300 |
| 2024-06-03 | 15.620 | 15.740 | 14.790 | 14.910 | 14.652 | 1,465,800 |
| 2024-05-31 | 15.450 | 15.740 | 15.320 | 15.680 | 15.408 | 920,400 |
| 2024-05-30 | 15.480 | 15.660 | 15.260 | 15.460 | 15.192 | 1,163,200 |
| 2024-05-29 | 15.090 | 15.620 | 14.980 | 15.480 | 15.212 | 1,284,301 |
| 2024-05-28 | 15.560 | 15.580 | 15.160 | 15.210 | 14.824 | 933,884 |
| 2024-05-27 | 15.620 | 15.790 | 15.290 | 15.620 | 15.223 | 809,400 |
| 2024-05-24 | 15.650 | 15.850 | 15.390 | 15.550 | 15.155 | 960,100 |
| 2024-05-23 | 16.110 | 16.110 | 15.510 | 15.570 | 15.174 | 1,105,200 |
| 2024-05-22 | 15.970 | 16.190 | 15.930 | 16.090 | 15.681 | 1,113,600 |
| 2024-05-21 | 16.150 | 16.180 | 15.800 | 16.060 | 15.652 | 1,001,000 |
| 2024-05-20 | 16.230 | 16.390 | 16.020 | 16.150 | 15.740 | 1,050,500 |
| 2024-05-17 | 16.080 | 16.290 | 15.830 | 16.210 | 15.798 | 1,193,284 |
| 2024-05-16 | 15.880 | 16.180 | 15.870 | 16.070 | 15.662 | 759,500 |
| 2024-05-15 | 16.030 | 16.140 | 15.800 | 15.810 | 15.408 | 676,600 |
| 2024-05-14 | 15.710 | 16.170 | 15.710 | 15.970 | 15.564 | 1,173,100 |
| 2024-05-13 | 16.120 | 16.120 | 15.650 | 15.700 | 15.301 | 1,163,984 |
| 2024-05-10 | 16.600 | 16.660 | 16.160 | 16.240 | 15.827 | 886,084 |
| 2024-05-09 | 16.250 | 16.620 | 16.250 | 16.580 | 16.159 | 990,500 |
| 2024-05-08 | 16.700 | 16.720 | 16.200 | 16.240 | 15.827 | 1,147,900 |
| 2024-05-07 | 16.570 | 16.760 | 16.430 | 16.760 | 16.334 | 923,000 |
| 2024-05-06 | 16.190 | 16.650 | 16.190 | 16.630 | 16.207 | 1,252,559 |
| 2024-04-30 | 16.180 | 16.400 | 15.850 | 16.130 | 15.720 | 1,830,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2150 CNY |
| 2025-05-30 | 0.1260 CNY |
| 2024-05-29 | 0.1250 CNY |
| 2023-05-26 | 0.5200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.