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
2023-08-01	21.390	21.520	21.200	21.260	20.720	996,087
2023-07-31	21.460	21.700	21.350	21.510	20.963	1,226,042
2023-07-28	21.070	22.090	20.820	21.450	20.905	2,415,584
2023-07-27	21.510	21.840	21.200	21.240	20.700	1,732,300
2023-07-26	21.470	21.600	21.050	21.210	20.671	1,186,900
2023-07-25	21.000	21.600	21.000	21.440	20.895	1,835,060
2023-07-24	21.190	21.200	20.820	20.870	20.340	1,316,403
2023-07-21	22.110	22.190	21.150	21.170	20.632	2,441,723
2023-07-20	22.760	22.960	22.000	22.100	21.538	2,878,452
2023-07-19	23.460	23.580	22.660	22.760	22.182	2,758,648
2023-07-18	23.100	23.610	22.900	23.390	22.796	3,030,104
2023-07-17	23.160	23.250	22.830	23.200	22.610	2,596,671
2023-07-14	23.900	24.050	23.330	23.370	22.776	5,596,921
2023-07-13	23.790	24.310	23.310	24.160	23.546	8,345,024
2023-07-12	24.800	24.890	23.460	23.670	23.068	9,687,988
2023-07-11	22.000	24.100	21.750	24.100	23.488	5,438,644
2023-07-10	22.000	22.460	21.750	21.910	21.353	1,202,578
2023-07-07	22.060	22.480	21.820	22.100	21.538	1,416,437
2023-07-06	21.880	22.140	21.750	22.090	21.529	1,088,420
2023-07-05	22.270	22.270	21.600	21.880	21.324	1,334,750
2023-07-04	21.690	22.420	21.560	22.200	21.636	2,923,258
2023-07-03	21.610	21.950	21.480	21.710	21.158	1,552,942
2023-06-30	21.520	21.750	21.390	21.490	20.944	1,190,275
2023-06-29	21.390	21.790	21.350	21.540	20.993	1,448,000
2023-06-28	20.980	21.440	20.640	21.340	20.798	1,192,773
2023-06-27	20.910	21.240	20.900	21.190	20.652	861,366
2023-06-26	20.900	21.470	20.780	20.890	20.359	1,152,352
2023-06-21	21.390	21.440	20.910	20.980	20.447	1,081,584
2023-06-20	21.650	21.650	21.160	21.210	20.671	1,345,284
2023-06-19	21.660	21.880	21.450	21.690	21.139	1,304,156
2023-06-16	21.720	21.940	21.620	21.640	21.090	1,184,967
2023-06-15	21.950	22.180	21.710	21.800	21.246	1,539,105
2023-06-14	22.010	22.600	21.770	21.780	21.227	2,484,350
2023-06-13	21.420	22.270	21.400	22.200	21.636	4,064,973
2023-06-12	20.600	21.750	20.370	21.570	21.022	3,369,254
2023-06-09	20.470	21.170	20.460	20.600	20.077	1,290,305
2023-06-08	20.390	20.600	20.210	20.350	19.833	923,697
2023-06-07	20.640	20.700	20.380	20.400	19.882	874,987
2023-06-06	21.000	21.130	20.620	20.620	20.096	1,175,983
2023-06-05	21.770	21.770	21.090	21.100	20.564	1,315,813
2023-06-02	20.970	21.220	20.970	21.120	20.583	796,487
2023-06-01	21.200	21.430	20.960	21.030	20.496	1,237,403
2023-05-31	21.510	21.790	21.250	21.310	20.768	1,421,407
2023-05-30	21.360	22.280	21.260	21.700	21.149	2,315,185
2023-05-29	21.460	21.620	21.160	21.260	20.720	1,349,817
2023-05-26	21.520	22.150	20.870	21.700	21.149	2,799,270
2023-05-25	21.800	21.930	21.480	21.920	20.856	1,405,665
2023-05-24	21.990	22.180	21.760	21.800	20.742	1,379,601
2023-05-23	21.970	22.350	21.820	22.110	21.037	2,007,642
2023-05-22	21.760	22.030	21.600	21.950	20.885	1,440,003
2023-05-19	21.410	21.810	21.230	21.750	20.694	1,989,986
2023-05-18	21.170	21.920	21.010	21.490	20.447	2,524,460
2023-05-17	20.670	21.050	20.600	21.030	20.009	983,037
2023-05-16	21.100	21.100	20.600	20.660	19.657	984,683
2023-05-15	21.060	21.220	20.780	21.040	20.019	1,032,607
2023-05-12	20.980	21.260	20.810	21.060	20.038	1,232,264
2023-05-11	20.910	21.140	20.800	20.970	19.952	1,123,752
2023-05-10	20.640	21.150	20.440	20.910	19.895	1,505,812
2023-05-09	21.030	21.030	20.350	20.640	19.638	1,399,339
2023-05-08	20.980	21.190	20.780	20.960	19.943	871,792

← NewerPage 14 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.