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
2023-11-01	21.500	21.700	21.390	21.700	21.149	4,522,344
2023-10-31	21.680	21.820	21.250	21.500	20.954	5,206,323
2023-10-30	22.020	22.150	21.350	21.910	21.353	7,549,175
2023-10-27	22.640	23.200	21.600	21.850	21.295	11,026,880
2023-10-26	26.050	26.080	22.540	22.860	22.279	16,911,000
2023-10-25	21.840	23.710	21.650	23.710	23.107	5,284,965
2023-10-24	19.770	21.550	19.700	21.550	21.002	1,698,600
2023-10-23	20.350	20.350	19.500	19.590	19.092	1,129,684
2023-10-20	19.900	21.110	19.900	20.250	19.735	1,616,551
2023-10-19	20.260	20.670	19.800	20.000	19.492	899,807
2023-10-18	20.360	20.770	20.220	20.390	19.872	805,903
2023-10-17	20.820	20.830	20.340	20.520	19.999	952,951
2023-10-16	20.930	21.120	20.680	20.900	20.369	833,187
2023-10-13	21.120	21.530	20.870	20.900	20.369	1,253,103
2023-10-12	21.000	21.450	20.750	21.350	20.807	1,434,818
2023-10-11	21.400	21.400	20.800	20.920	20.388	1,257,990
2023-10-10	21.670	21.760	21.120	21.220	20.681	1,250,700
2023-10-09	21.400	21.750	21.280	21.590	21.041	1,627,376
2023-09-28	21.080	21.750	20.810	21.370	20.827	1,525,003
2023-09-27	21.150	21.420	20.700	20.810	20.281	1,240,800
2023-09-26	21.230	21.250	20.760	21.150	20.613	1,097,952
2023-09-25	21.400	21.770	21.100	21.220	20.681	1,313,536
2023-09-22	21.080	21.520	20.720	21.520	20.973	2,087,768
2023-09-21	22.400	22.400	21.130	21.230	20.691	2,633,693
2023-09-20	21.260	22.680	21.260	21.830	21.275	3,454,236
2023-09-19	21.560	21.620	21.300	21.340	20.798	1,456,468
2023-09-18	20.810	22.040	20.700	21.560	21.012	2,940,262
2023-09-15	20.800	21.200	20.480	20.720	20.193	1,485,000
2023-09-14	21.640	21.710	20.590	20.660	20.135	3,871,690
2023-09-13	21.670	22.260	20.900	22.010	21.451	3,709,823
2023-09-12	21.470	21.510	21.160	21.460	20.915	771,666
2023-09-11	21.110	21.350	20.900	21.310	20.768	836,436
2023-09-08	20.960	21.380	20.800	21.110	20.574	687,000
2023-09-07	21.450	21.640	20.900	20.970	20.437	976,176
2023-09-06	21.250	21.580	21.210	21.450	20.905	828,900
2023-09-05	21.510	21.650	21.300	21.350	20.807	1,007,700
2023-09-04	21.550	21.760	21.280	21.430	20.885	965,200
2023-09-01	21.340	21.680	21.190	21.550	21.002	1,198,503
2023-08-31	21.240	21.500	21.080	21.370	20.827	1,200,690
2023-08-30	20.830	21.390	20.610	21.200	20.661	1,926,071
2023-08-29	19.620	20.980	19.400	20.840	20.310	3,489,513
2023-08-28	20.190	20.200	19.260	19.380	18.888	1,731,307
2023-08-25	20.400	20.400	19.020	19.160	18.673	2,473,984
2023-08-24	20.830	20.950	19.660	20.400	19.882	2,479,159
2023-08-23	21.850	21.850	20.900	20.950	20.418	2,026,200
2023-08-22	22.000	22.070	21.280	21.770	21.217	2,956,084
2023-08-21	22.000	22.580	21.880	22.150	21.587	4,374,046
2023-08-18	21.370	22.130	21.330	21.890	21.334	3,732,737
2023-08-17	21.310	21.340	20.260	21.340	20.798	2,025,617
2023-08-16	21.350	21.660	21.160	21.290	20.749	1,596,439
2023-08-15	20.900	21.600	20.760	21.550	21.002	2,918,705
2023-08-14	20.700	20.910	20.680	20.890	20.359	603,680
2023-08-11	21.180	21.330	20.900	20.910	20.379	813,387
2023-08-10	21.090	21.200	21.000	21.130	20.593	863,400
2023-08-09	20.840	21.190	20.800	21.120	20.583	1,072,827
2023-08-08	20.970	21.100	20.810	21.000	20.466	617,804
2023-08-07	20.910	20.980	20.710	20.960	20.427	726,323
2023-08-04	21.060	21.150	20.800	20.900	20.369	1,048,837
2023-08-03	21.300	21.370	20.870	21.060	20.525	1,431,000
2023-08-02	21.500	21.500	21.200	21.440	20.895	862,861

← NewerPage 13 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.