Shandong Kuntai New Material Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.130	19.060	17.900	18.980	18.498	1,948,760
2024-01-24	18.210	18.550	17.390	18.130	17.669	1,845,300
2024-01-23	18.500	18.660	17.770	18.090	17.630	1,690,484
2024-01-22	19.850	19.850	18.300	18.350	17.884	2,297,600
2024-01-19	20.750	20.750	19.870	19.880	19.375	2,867,684
2024-01-18	21.110	21.310	20.150	20.700	20.174	4,969,977
2024-01-17	22.390	23.000	21.480	21.560	21.012	6,773,812
2024-01-16	21.240	23.380	21.120	22.600	22.026	8,199,548
2024-01-15	21.600	21.650	21.100	21.250	20.710	985,700
2024-01-12	21.720	22.050	21.580	21.690	21.139	818,403
2024-01-11	21.100	21.790	21.100	21.770	21.217	1,089,520
2024-01-10	21.720	21.720	21.190	21.200	20.661	1,078,687
2024-01-09	21.450	22.200	21.450	21.730	21.178	1,121,700
2024-01-08	21.740	21.940	21.420	21.420	20.876	1,059,284
2024-01-05	22.100	22.300	21.610	21.790	21.236	1,262,084
2024-01-04	21.970	22.180	21.770	22.140	21.577	1,035,300
2024-01-03	22.140	22.260	21.710	21.960	21.402	1,105,600
2024-01-02	22.070	22.470	21.980	22.240	21.675	1,229,600
2023-12-29	21.640	22.100	21.550	22.070	21.509	1,187,255
2023-12-28	21.250	21.750	21.040	21.640	21.090	1,224,176
2023-12-27	21.040	21.390	21.000	21.260	20.720	1,006,856
2023-12-26	21.560	21.600	20.950	21.040	20.505	1,130,300
2023-12-25	21.680	21.750	21.110	21.300	20.759	1,899,159
2023-12-22	21.980	22.300	21.670	21.780	21.227	1,865,700
2023-12-21	22.090	22.090	21.360	22.000	21.441	1,795,700
2023-12-20	21.910	22.600	21.910	22.020	21.460	2,091,200
2023-12-19	21.900	22.020	21.740	21.930	21.373	1,066,800
2023-12-18	21.850	22.270	21.810	21.900	21.343	1,556,363
2023-12-15	22.190	22.350	21.870	21.930	21.373	1,603,000
2023-12-14	22.630	22.830	22.130	22.220	21.655	1,776,600
2023-12-13	22.500	22.970	22.150	22.660	22.084	2,357,000
2023-12-12	22.640	22.770	22.210	22.520	21.948	1,574,000
2023-12-11	22.030	22.700	21.820	22.470	21.899	2,508,403
2023-12-08	22.880	23.070	22.170	22.210	21.646	3,647,300
2023-12-07	23.730	23.970	22.960	23.030	22.445	4,074,061
2023-12-06	22.870	24.920	22.640	23.560	22.961	5,709,803
2023-12-05	23.430	23.520	22.850	22.860	22.279	2,880,467
2023-12-04	23.760	23.850	23.340	23.450	22.854	3,220,842
2023-12-01	23.690	24.170	22.910	23.850	23.244	5,331,102
2023-11-30	23.530	24.310	23.270	23.680	23.078	4,953,572
2023-11-29	23.000	24.370	22.960	23.830	23.224	6,888,047
2023-11-28	23.000	23.930	22.610	23.840	23.234	8,078,658
2023-11-27	22.350	23.360	22.200	22.930	22.347	6,841,159
2023-11-24	23.800	24.330	22.480	22.500	21.928	11,091,650
2023-11-23	27.410	28.180	24.750	24.900	24.267	17,131,090
2023-11-22	26.300	27.500	24.890	27.500	26.801	18,512,070
2023-11-21	22.710	25.000	22.390	25.000	24.365	5,817,021
2023-11-20	22.690	22.940	22.430	22.730	22.152	3,692,387
2023-11-17	22.130	22.700	22.050	22.660	22.084	4,028,964
2023-11-16	22.150	22.680	21.960	22.170	21.607	4,259,668
2023-11-15	21.970	22.170	21.750	22.120	21.558	2,623,200
2023-11-14	22.060	22.100	21.700	21.910	21.353	2,503,740
2023-11-13	21.310	22.140	21.310	21.980	21.421	3,889,544
2023-11-10	21.440	21.620	21.070	21.290	20.749	1,745,528
2023-11-09	21.600	21.710	21.310	21.500	20.954	2,078,187
2023-11-08	21.890	21.900	21.560	21.650	21.100	2,737,379
2023-11-07	21.500	21.960	21.280	21.900	21.343	4,364,711
2023-11-06	21.170	21.520	21.110	21.500	20.954	3,240,171
2023-11-03	20.640	21.380	20.610	21.110	20.574	4,333,697
2023-11-02	21.710	21.710	20.600	20.610	20.086	5,138,244

← NewerPage 12 of 15 · 893 trading daysOlder →

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.