Shandong Kuntai New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.850 | 16.880 | 16.510 | 16.640 | 16.352 | 974,484 |
| 2025-01-21 | 16.760 | 16.760 | 16.430 | 16.730 | 16.440 | 1,240,218 |
| 2025-01-20 | 16.100 | 16.620 | 16.010 | 16.550 | 16.263 | 1,264,400 |
| 2025-01-17 | 15.950 | 16.090 | 15.760 | 16.030 | 15.752 | 824,590 |
| 2025-01-16 | 16.220 | 16.290 | 15.850 | 15.990 | 15.713 | 952,200 |
| 2025-01-15 | 16.150 | 16.400 | 16.010 | 16.030 | 15.752 | 1,296,376 |
| 2025-01-14 | 15.130 | 16.050 | 15.130 | 16.050 | 15.772 | 1,455,000 |
| 2025-01-13 | 15.010 | 15.230 | 14.590 | 15.150 | 14.887 | 1,157,100 |
| 2025-01-10 | 15.350 | 15.550 | 15.110 | 15.110 | 14.848 | 1,183,800 |
| 2025-01-09 | 15.420 | 15.660 | 15.260 | 15.350 | 15.084 | 1,015,300 |
| 2025-01-08 | 15.770 | 15.920 | 15.100 | 15.540 | 15.271 | 1,401,384 |
| 2025-01-07 | 15.270 | 15.770 | 15.110 | 15.770 | 15.497 | 1,579,284 |
| 2025-01-06 | 15.390 | 15.570 | 14.750 | 15.270 | 15.005 | 2,090,100 |
| 2025-01-03 | 15.640 | 15.790 | 15.150 | 15.390 | 15.123 | 2,037,400 |
| 2025-01-02 | 15.900 | 16.280 | 15.500 | 15.650 | 15.379 | 1,533,503 |
| 2024-12-31 | 16.550 | 16.550 | 15.870 | 15.880 | 15.605 | 1,592,800 |
| 2024-12-30 | 16.590 | 16.840 | 16.130 | 16.230 | 15.949 | 2,435,960 |
| 2024-12-27 | 16.820 | 17.680 | 16.690 | 16.690 | 16.401 | 2,323,900 |
| 2024-12-26 | 16.140 | 17.390 | 16.080 | 16.870 | 16.578 | 4,614,004 |
| 2024-12-25 | 17.600 | 18.600 | 16.080 | 16.300 | 16.017 | 9,231,071 |
| 2024-12-24 | 16.650 | 17.480 | 16.650 | 17.250 | 16.951 | 4,498,806 |
| 2024-12-23 | 17.150 | 17.310 | 16.410 | 16.730 | 16.440 | 2,976,888 |
| 2024-12-20 | 16.950 | 17.240 | 16.720 | 17.200 | 16.902 | 2,413,251 |
| 2024-12-19 | 16.420 | 17.150 | 16.310 | 16.870 | 16.578 | 2,454,451 |
| 2024-12-18 | 16.350 | 16.650 | 15.900 | 16.600 | 16.312 | 2,236,287 |
| 2024-12-17 | 17.390 | 17.420 | 16.300 | 16.410 | 16.126 | 3,508,087 |
| 2024-12-16 | 17.460 | 17.780 | 17.220 | 17.360 | 17.059 | 1,760,100 |
| 2024-12-13 | 17.710 | 17.760 | 17.320 | 17.360 | 17.059 | 1,936,000 |
| 2024-12-12 | 17.390 | 17.840 | 17.290 | 17.790 | 17.482 | 2,092,700 |
| 2024-12-11 | 17.170 | 17.450 | 17.030 | 17.390 | 17.089 | 1,855,551 |
| 2024-12-10 | 17.940 | 18.090 | 17.160 | 17.340 | 17.039 | 3,512,000 |
| 2024-12-09 | 17.030 | 17.880 | 17.000 | 17.700 | 17.393 | 4,133,803 |
| 2024-12-06 | 17.080 | 17.130 | 16.730 | 17.020 | 16.725 | 1,885,500 |
| 2024-12-05 | 16.800 | 17.070 | 16.660 | 17.060 | 16.764 | 1,819,300 |
| 2024-12-04 | 16.830 | 16.980 | 16.620 | 16.770 | 16.479 | 1,660,900 |
| 2024-12-03 | 16.920 | 17.200 | 16.760 | 16.830 | 16.538 | 1,786,406 |
| 2024-12-02 | 17.070 | 17.200 | 16.700 | 16.980 | 16.686 | 2,215,450 |
| 2024-11-29 | 16.510 | 16.850 | 16.450 | 16.790 | 16.499 | 3,239,406 |
| 2024-11-28 | 16.190 | 16.840 | 16.190 | 16.570 | 16.283 | 3,233,803 |
| 2024-11-27 | 15.950 | 16.680 | 15.540 | 16.310 | 16.027 | 2,523,900 |
| 2024-11-26 | 16.190 | 16.420 | 15.970 | 16.070 | 15.791 | 1,576,100 |
| 2024-11-25 | 15.980 | 16.200 | 15.730 | 16.180 | 15.900 | 2,087,700 |
| 2024-11-22 | 16.310 | 16.480 | 15.570 | 15.600 | 15.330 | 1,839,103 |
| 2024-11-21 | 16.320 | 16.480 | 16.180 | 16.390 | 16.106 | 1,350,603 |
| 2024-11-20 | 15.810 | 16.370 | 15.750 | 16.350 | 16.067 | 2,178,703 |
| 2024-11-19 | 15.590 | 15.940 | 15.450 | 15.900 | 15.624 | 2,207,603 |
| 2024-11-18 | 15.920 | 16.090 | 15.360 | 15.590 | 15.320 | 1,713,603 |
| 2024-11-15 | 16.080 | 16.260 | 15.790 | 15.840 | 15.565 | 1,566,256 |
| 2024-11-14 | 16.470 | 16.550 | 16.000 | 16.100 | 15.821 | 1,457,100 |
| 2024-11-13 | 16.390 | 16.520 | 15.880 | 16.490 | 16.204 | 2,161,340 |
| 2024-11-12 | 16.380 | 16.570 | 16.110 | 16.270 | 15.988 | 2,322,762 |
| 2024-11-11 | 16.040 | 16.360 | 16.000 | 16.310 | 16.027 | 2,258,606 |
| 2024-11-08 | 15.950 | 16.180 | 15.720 | 16.150 | 15.870 | 2,878,806 |
| 2024-11-07 | 15.660 | 15.930 | 15.520 | 15.900 | 15.624 | 2,235,663 |
| 2024-11-06 | 15.580 | 15.840 | 15.430 | 15.650 | 15.379 | 1,989,903 |
| 2024-11-05 | 15.480 | 15.700 | 15.400 | 15.600 | 15.330 | 2,324,203 |
| 2024-11-04 | 14.900 | 15.550 | 14.890 | 15.480 | 15.212 | 2,462,000 |
| 2024-11-01 | 16.150 | 16.290 | 15.000 | 15.030 | 14.769 | 5,052,700 |
| 2024-10-31 | 15.440 | 16.510 | 15.360 | 16.430 | 16.145 | 5,534,848 |
| 2024-10-30 | 15.400 | 15.700 | 15.250 | 15.430 | 15.163 | 1,765,842 |
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.