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
2025-10-24	20.540	20.850	20.300	20.810	20.592	1,788,497
2025-10-23	20.200	20.450	20.080	20.420	20.206	1,089,300
2025-10-22	20.080	20.300	20.000	20.270	20.057	1,198,100
2025-10-21	19.900	20.100	19.780	20.080	19.869	1,268,801
2025-10-20	19.830	19.970	19.610	19.860	19.652	946,700
2025-10-17	19.580	19.890	19.480	19.600	19.394	1,331,806
2025-10-16	19.930	19.960	19.600	19.640	19.434	1,050,005
2025-10-15	19.740	20.090	19.550	19.850	19.642	1,566,799
2025-10-14	19.910	19.990	19.490	19.760	19.553	1,432,300
2025-10-13	19.020	19.910	18.660	19.740	19.533	1,460,063
2025-10-10	20.040	20.280	19.630	19.800	19.592	1,601,300
2025-10-09	19.950	20.040	19.500	19.800	19.592	1,914,903
2025-09-30	20.010	20.060	19.770	19.950	19.741	1,133,900
2025-09-29	19.620	19.930	19.380	19.900	19.691	1,192,700
2025-09-26	19.570	19.930	19.100	19.610	19.404	1,129,900
2025-09-25	19.750	20.030	19.580	19.640	19.434	1,348,200
2025-09-24	19.300	19.940	19.020	19.740	19.533	2,037,900
2025-09-23	19.190	19.380	18.320	19.240	19.038	2,522,900
2025-09-22	19.520	19.540	19.120	19.290	19.088	1,523,100
2025-09-19	19.660	19.900	19.180	19.520	19.315	2,648,200
2025-09-18	20.230	20.250	19.570	19.800	19.592	1,753,600
2025-09-17	20.110	20.250	20.000	20.100	19.889	1,374,400
2025-09-16	19.800	20.110	19.710	20.080	19.869	1,982,001
2025-09-15	19.780	20.000	19.750	19.800	19.592	1,043,632
2025-09-12	20.100	20.280	19.870	19.900	19.691	1,569,865
2025-09-11	19.940	20.150	19.700	20.090	19.879	1,751,500
2025-09-10	20.030	20.130	19.850	19.880	19.672	1,498,700
2025-09-09	19.950	20.100	19.760	19.990	19.780	2,315,399
2025-09-08	19.650	19.980	19.530	19.880	19.672	2,529,699
2025-09-05	19.290	19.660	19.160	19.600	19.394	2,316,403
2025-09-04	19.110	19.840	19.000	19.350	19.147	3,467,787
2025-09-03	19.980	21.470	19.230	19.300	19.098	4,548,500
2025-09-02	21.540	21.540	19.600	19.900	19.691	9,399,568
2025-09-01	20.110	21.550	19.960	21.230	21.007	8,760,884
2025-08-29	19.840	20.160	19.300	20.100	19.889	2,405,169
2025-08-28	19.980	20.300	19.000	19.850	19.642	3,552,420
2025-08-27	20.850	21.540	20.000	20.000	19.790	4,121,700
2025-08-26	20.730	20.960	20.560	20.850	20.631	1,544,260
2025-08-25	20.540	20.770	20.370	20.700	20.483	1,847,297
2025-08-22	20.690	20.780	20.350	20.540	20.325	1,193,600
2025-08-21	20.700	20.850	20.450	20.570	20.354	1,171,703
2025-08-20	20.760	20.760	20.330	20.720	20.503	1,114,639
2025-08-19	20.270	20.880	20.080	20.660	20.443	2,382,300
2025-08-18	20.380	20.760	20.150	20.250	20.038	1,844,039
2025-08-15	19.990	20.390	19.990	20.130	19.919	1,746,000
2025-08-14	20.730	20.840	20.070	20.080	19.869	1,896,400
2025-08-13	20.910	21.060	20.550	20.690	20.473	1,579,984
2025-08-12	20.760	20.940	20.650	20.820	20.602	1,646,800
2025-08-11	20.480	20.800	20.390	20.750	20.532	2,126,500
2025-08-08	20.500	20.540	20.130	20.440	20.226	1,137,700
2025-08-07	20.410	20.470	20.200	20.340	20.127	1,017,900
2025-08-06	20.330	20.450	20.110	20.390	20.176	1,440,300
2025-08-05	20.050	20.360	19.960	20.320	20.107	1,641,068
2025-08-04	19.690	20.080	19.540	20.050	19.840	2,012,700
2025-08-01	19.680	19.880	19.530	19.700	19.493	1,524,600
2025-07-31	19.950	20.000	19.510	19.680	19.474	1,353,184
2025-07-30	19.940	20.060	19.750	19.950	19.741	1,195,184
2025-07-29	19.920	20.050	19.770	19.930	19.721	1,572,100
2025-07-28	19.740	19.980	19.720	19.950	19.741	1,550,260
2025-07-25	19.700	19.750	19.550	19.730	19.523	1,412,700

← NewerPage 5 of 15 · 892 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.