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
2025-07-24	19.920	19.940	19.580	19.670	19.464	2,147,284
2025-07-23	19.670	19.870	19.430	19.840	19.632	2,153,100
2025-07-22	19.640	19.750	19.500	19.660	19.454	1,567,500
2025-07-21	19.560	19.790	19.540	19.620	19.414	1,331,100
2025-07-18	19.650	19.650	19.420	19.540	19.335	1,183,300
2025-07-17	19.720	19.720	19.410	19.530	19.325	1,824,600
2025-07-16	19.500	19.650	19.350	19.640	19.434	1,207,800
2025-07-15	19.530	19.850	19.270	19.490	19.286	1,381,403
2025-07-14	19.500	19.660	19.340	19.650	19.444	1,294,900
2025-07-11	19.650	19.750	19.420	19.500	19.296	1,805,784
2025-07-10	19.440	19.700	19.240	19.650	19.444	2,559,000
2025-07-09	19.260	19.990	19.210	19.500	19.296	3,364,860
2025-07-08	19.060	19.260	18.860	19.260	19.058	2,532,703
2025-07-07	18.730	18.970	18.630	18.920	18.722	1,836,300
2025-07-04	18.780	18.820	18.580	18.740	18.544	1,428,900
2025-07-03	18.850	18.860	18.670	18.780	18.583	1,312,000
2025-07-02	19.040	19.050	18.610	18.770	18.573	1,788,600
2025-07-01	18.820	19.100	18.690	18.850	18.652	1,694,070
2025-06-30	18.750	18.870	18.560	18.830	18.633	1,599,400
2025-06-27	18.590	18.780	18.480	18.690	18.494	1,663,016
2025-06-26	18.420	18.570	18.350	18.520	18.326	1,677,216
2025-06-25	18.500	18.560	18.260	18.420	18.227	1,945,400
2025-06-24	17.800	18.440	17.740	18.400	18.207	2,986,900
2025-06-23	17.060	17.750	17.060	17.650	17.465	1,352,300
2025-06-20	17.440	17.760	17.280	17.290	17.109	1,072,400
2025-06-19	17.690	17.900	17.430	17.520	17.336	2,158,600
2025-06-18	17.780	17.920	17.610	17.780	17.594	1,110,600
2025-06-17	17.920	17.960	17.590	17.860	17.673	1,536,000
2025-06-16	17.880	18.070	17.770	17.860	17.673	1,805,920
2025-06-13	18.450	18.630	17.800	17.890	17.702	2,626,803
2025-06-12	18.240	18.530	18.100	18.500	18.306	2,917,530
2025-06-11	18.850	18.990	18.220	18.260	18.069	4,359,900
2025-06-10	18.410	18.490	18.030	18.250	18.059	1,753,000
2025-06-09	18.180	18.380	18.110	18.340	18.148	1,216,203
2025-06-06	18.060	18.200	17.850	18.200	18.009	1,082,300
2025-06-05	18.190	18.200	17.950	18.130	17.940	1,128,300
2025-06-04	17.970	18.170	17.920	18.110	17.920	1,250,100
2025-06-03	17.960	18.140	17.900	17.970	17.782	1,472,300
2025-05-30	18.210	18.210	17.800	18.040	17.851	1,576,500
2025-05-29	17.970	18.210	17.820	18.200	17.884	1,696,800
2025-05-28	18.020	18.080	17.800	17.880	17.570	1,218,600
2025-05-27	17.860	18.060	17.760	17.950	17.639	939,800
2025-05-26	17.990	18.170	17.750	17.970	17.658	1,314,700
2025-05-23	18.130	18.470	17.750	18.010	17.698	1,915,903
2025-05-22	18.330	18.560	18.000	18.010	17.698	1,754,342
2025-05-21	18.350	18.570	18.120	18.410	18.091	1,595,900
2025-05-20	18.130	18.400	17.950	18.380	18.061	1,446,100
2025-05-19	18.250	18.260	17.800	18.130	17.816	1,435,700
2025-05-16	17.680	18.200	17.680	18.050	17.737	1,617,900
2025-05-15	17.850	17.880	17.500	17.770	17.462	1,445,300
2025-05-14	18.010	18.140	17.400	17.760	17.452	2,317,768
2025-05-13	18.300	18.400	17.990	18.050	17.737	1,539,520
2025-05-12	18.300	18.610	17.940	18.160	17.845	2,076,420
2025-05-09	18.210	18.310	17.940	18.130	17.816	1,905,400
2025-05-08	17.800	18.400	17.800	18.190	17.875	2,850,000
2025-05-07	18.020	19.210	17.780	17.920	17.609	4,130,203
2025-05-06	17.810	17.940	17.560	17.920	17.609	2,492,503
2025-04-30	17.250	17.520	17.020	17.460	17.157	2,145,687
2025-04-29	16.950	17.310	16.630	17.110	16.813	2,961,732
2025-04-28	16.860	16.960	16.310	16.750	16.460	2,251,800

← NewerPage 6 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.