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
2025-04-25	16.860	17.170	16.760	16.850	16.558	2,926,000
2025-04-24	16.800	17.850	16.400	17.010	16.715	7,631,793
2025-04-23	18.780	20.110	17.360	17.900	17.590	11,517,420
2025-04-22	18.020	18.910	17.820	18.700	18.376	5,968,052
2025-04-21	17.120	17.980	17.090	17.980	17.668	1,998,700
2025-04-18	17.160	17.460	17.020	17.210	16.912	988,200
2025-04-17	16.920	17.570	16.820	17.410	17.108	1,593,400
2025-04-16	17.100	17.260	16.410	16.940	16.646	1,447,300
2025-04-15	17.140	17.400	16.810	17.090	16.794	995,900
2025-04-14	16.810	17.220	16.810	16.930	16.637	889,000
2025-04-11	16.320	16.970	16.320	16.700	16.411	1,796,105
2025-04-10	15.950	16.760	15.950	16.510	16.224	3,022,403
2025-04-09	15.580	15.900	14.310	15.740	15.467	2,892,000
2025-04-08	15.640	16.250	15.330	15.900	15.624	2,402,300
2025-04-07	16.140	16.370	15.520	15.790	15.516	3,329,404
2025-04-03	17.360	17.420	16.840	17.240	16.941	1,038,904
2025-04-02	17.170	17.690	17.080	17.380	17.079	1,322,604
2025-04-01	17.090	17.520	17.080	17.220	16.921	1,329,900
2025-03-31	17.100	17.170	16.660	17.080	16.784	1,230,400
2025-03-28	17.210	17.560	16.990	17.110	16.813	1,036,300
2025-03-27	17.450	17.580	17.090	17.350	17.049	1,157,000
2025-03-26	17.220	17.760	17.020	17.580	17.275	1,435,484
2025-03-25	17.220	17.370	16.710	17.140	16.843	1,538,184
2025-03-24	18.260	18.650	16.820	17.230	16.931	3,111,284
2025-03-21	18.400	18.500	17.940	18.140	17.826	2,000,600
2025-03-20	18.330	18.640	18.270	18.390	18.071	1,579,800
2025-03-19	18.420	18.600	18.300	18.410	18.091	1,156,600
2025-03-18	18.220	18.560	18.150	18.490	18.169	1,417,600
2025-03-17	18.490	18.650	18.030	18.200	17.884	1,846,089
2025-03-14	17.880	18.600	17.600	18.520	18.199	2,503,291
2025-03-13	18.150	18.150	17.610	17.930	17.619	1,263,800
2025-03-12	17.980	18.140	17.850	18.000	17.688	1,301,300
2025-03-11	17.530	18.380	17.300	17.980	17.668	2,666,300
2025-03-10	17.960	18.060	17.440	17.580	17.275	2,105,803
2025-03-07	17.480	18.100	17.340	17.940	17.629	2,771,200
2025-03-06	17.100	17.550	16.920	17.520	17.216	2,221,503
2025-03-05	16.970	17.130	16.660	17.090	16.794	1,535,003
2025-03-04	16.550	17.040	16.550	16.900	16.607	1,681,100
2025-03-03	17.000	17.250	16.600	16.660	16.371	3,611,200
2025-02-28	17.100	17.400	17.000	17.050	16.754	1,452,500
2025-02-27	17.330	17.380	16.910	17.240	16.941	1,235,300
2025-02-26	17.020	17.490	17.020	17.320	17.020	1,525,400
2025-02-25	17.060	17.240	16.970	17.040	16.745	1,147,200
2025-02-24	17.000	17.200	16.830	17.180	16.882	1,384,600
2025-02-21	17.150	17.280	16.840	16.980	16.686	2,016,200
2025-02-20	17.350	17.350	17.060	17.250	16.951	1,252,557
2025-02-19	17.140	17.380	16.930	17.210	16.912	1,956,500
2025-02-18	17.290	17.500	16.880	16.910	16.617	2,869,571
2025-02-17	17.280	17.440	17.110	17.300	17.000	1,946,646
2025-02-14	17.470	17.600	17.260	17.350	17.049	742,300
2025-02-13	17.510	17.760	17.220	17.460	17.157	1,443,100
2025-02-12	17.800	17.800	17.300	17.500	17.197	1,137,107
2025-02-11	17.300	17.720	17.300	17.560	17.256	1,889,684
2025-02-10	17.510	17.510	17.200	17.280	16.980	2,111,852
2025-02-07	18.090	18.950	17.340	17.410	17.108	4,538,768
2025-02-06	17.270	18.110	17.250	18.090	17.776	3,052,500
2025-02-05	17.290	17.540	17.210	17.360	17.059	966,100
2025-01-27	16.750	17.470	16.750	17.190	16.892	1,880,900
2025-01-24	16.620	16.800	16.420	16.770	16.479	1,134,100
2025-01-23	16.800	16.870	16.630	16.640	16.352	988,118

← NewerPage 7 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.