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
2023-05-05	21.010	21.090	20.610	20.880	19.867	1,191,342
2023-05-04	21.020	21.460	20.900	21.000	19.981	1,336,031
2023-04-28	20.800	21.080	20.700	20.930	19.914	1,303,771
2023-04-27	20.540	21.150	20.540	20.710	19.705	1,756,018
2023-04-26	19.930	20.870	19.810	20.690	19.686	2,520,090
2023-04-25	21.260	21.260	19.850	20.000	19.029	2,317,270
2023-04-24	20.740	20.890	20.200	20.870	19.857	1,849,313
2023-04-21	21.170	21.410	20.550	20.600	19.600	2,396,038
2023-04-20	22.000	22.000	21.200	21.220	20.190	2,793,449
2023-04-19	22.520	22.680	21.780	21.790	20.732	2,795,613
2023-04-18	22.600	22.750	22.420	22.670	21.570	1,671,968
2023-04-17	22.320	22.740	22.300	22.590	21.494	1,690,072
2023-04-14	22.400	22.540	22.290	22.410	21.322	1,471,772
2023-04-13	22.630	22.750	22.210	22.240	21.161	1,974,856
2023-04-12	22.650	22.950	22.360	22.580	21.484	1,673,579
2023-04-11	22.900	22.940	22.320	22.550	21.456	2,575,232
2023-04-10	23.840	23.850	22.860	22.860	21.751	3,595,570
2023-04-07	23.770	24.000	23.560	23.850	22.693	2,300,278
2023-04-06	24.720	24.730	23.670	23.730	22.578	4,050,787
2023-04-04	24.320	25.000	23.880	24.710	23.511	5,136,230
2023-04-03	23.800	24.880	23.660	24.480	23.292	3,989,789
2023-03-31	23.520	23.990	23.270	23.830	22.673	3,492,313
2023-03-30	24.220	24.420	23.060	23.590	22.445	6,044,177
2023-03-29	24.690	25.800	24.410	24.800	23.596	8,353,803
2023-03-28	24.100	24.700	23.910	24.690	23.492	5,219,048
2023-03-27	23.900	24.200	23.560	23.940	22.778	2,580,252
2023-03-24	24.560	24.680	24.070	24.070	22.902	3,165,703
2023-03-23	24.520	24.700	24.250	24.530	23.340	2,945,466
2023-03-22	24.660	24.880	24.300	24.400	23.216	3,049,215
2023-03-21	24.730	24.910	24.250	24.710	23.511	3,572,912
2023-03-20	24.380	24.850	24.070	24.740	23.539	4,010,244
2023-03-17	25.330	25.450	24.360	24.380	23.197	5,423,454
2023-03-16	25.060	25.970	24.900	25.260	24.034	5,763,699
2023-03-15	25.000	25.390	24.970	25.050	23.834	3,217,853
2023-03-14	25.700	25.720	24.620	24.900	23.692	4,960,516
2023-03-13	25.670	26.180	25.280	25.990	24.729	5,330,708
2023-03-10	27.020	27.500	25.880	25.880	24.624	6,463,522
2023-03-09	28.410	28.820	27.400	27.460	26.127	6,175,143
2023-03-08	28.250	28.960	27.880	28.470	27.088	6,880,570
2023-03-07	28.880	29.200	27.390	28.710	27.317	10,404,500
2023-03-06	28.490	29.300	28.120	29.150	27.735	9,539,462
2023-03-03	28.550	28.860	28.200	28.330	26.955	6,530,117
2023-03-02	29.170	29.380	28.590	28.610	27.221	9,446,487
2023-03-01	29.900	30.120	28.830	29.460	28.030	13,736,740
2023-02-28	30.120	31.550	30.110	30.120	28.658	17,524,561
2023-02-27	35.690	38.500	32.780	33.450	31.827	22,214,180
2023-02-24	31.450	36.420	31.450	36.420	34.652	11,367,420
2023-02-23	33.110	33.110	32.580	33.110	31.503	5,492,719
2023-02-22	28.100	30.100	28.100	30.100	28.639	10,566,180
2023-02-21	27.360	27.360	27.360	27.360	26.032	4,978,309
2023-02-20	24.870	24.870	24.870	24.870	23.663	385,970
2023-02-17	22.610	22.610	22.610	22.610	21.513	220,626
2023-02-16	17.120	20.550	17.120	20.550	19.553	956,091

← NewerPage 15 of 15 · 893 trading days

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.