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
2024-10-29	15.790	15.890	15.380	15.520	15.251	2,103,903
2024-10-28	15.790	15.790	15.530	15.740	15.467	1,684,700
2024-10-25	15.420	15.610	15.360	15.520	15.251	1,568,142
2024-10-24	15.350	15.400	15.170	15.310	15.045	1,019,000
2024-10-23	15.350	15.530	15.170	15.320	15.054	1,675,200
2024-10-22	15.280	15.450	14.910	15.350	15.084	3,508,503
2024-10-21	15.180	15.810	15.010	15.390	15.123	5,045,728
2024-10-18	14.560	15.090	14.510	15.050	14.789	2,150,175
2024-10-17	14.550	14.870	14.450	14.570	14.317	1,332,800
2024-10-16	14.300	14.670	14.240	14.590	14.337	1,217,803
2024-10-15	14.700	14.740	14.460	14.470	14.219	1,885,900
2024-10-14	14.460	14.830	14.300	14.750	14.494	1,580,003
2024-10-11	15.020	15.060	14.290	14.460	14.209	2,133,784
2024-10-10	15.000	15.430	14.660	14.950	14.691	2,421,987
2024-10-09	15.920	15.950	14.870	14.890	14.632	3,273,300
2024-10-08	16.800	16.800	15.430	16.280	15.998	5,007,006
2024-09-30	14.650	15.540	14.240	15.330	15.064	4,573,958
2024-09-27	13.890	14.400	13.790	14.220	13.973	2,550,000
2024-09-26	13.410	13.820	13.390	13.800	13.561	1,319,800
2024-09-25	13.480	13.740	13.440	13.500	13.266	1,558,400
2024-09-24	13.150	13.510	13.060	13.450	13.217	1,315,600
2024-09-23	12.990	13.180	12.860	13.130	12.902	862,384
2024-09-20	12.970	13.090	12.760	13.080	12.853	1,048,800
2024-09-19	12.650	13.020	12.630	12.970	12.745	1,498,900
2024-09-18	13.000	13.070	12.440	12.580	12.362	1,697,800
2024-09-13	13.170	13.190	12.990	13.030	12.804	792,200
2024-09-12	13.370	13.540	13.150	13.160	12.932	728,600
2024-09-11	13.500	13.680	13.330	13.410	13.178	942,603
2024-09-10	13.340	13.590	13.300	13.590	13.354	1,004,500
2024-09-09	13.200	13.450	13.020	13.340	13.109	713,200
2024-09-06	13.740	13.740	13.220	13.280	13.050	834,400
2024-09-05	13.320	13.580	13.240	13.560	13.325	868,600
2024-09-04	13.410	13.570	13.310	13.340	13.109	925,900
2024-09-03	13.150	13.470	13.150	13.380	13.148	1,188,000
2024-09-02	13.180	13.750	13.130	13.150	12.922	1,710,884
2024-08-30	13.050	13.340	13.010	13.170	12.942	890,500
2024-08-29	12.700	13.050	12.650	13.010	12.784	760,700
2024-08-28	12.620	12.910	12.550	12.740	12.519	719,600
2024-08-27	12.910	12.910	12.580	12.620	12.401	736,000
2024-08-26	12.660	13.010	12.550	12.910	12.686	924,200
2024-08-23	12.800	12.800	12.520	12.600	12.382	948,803
2024-08-22	13.020	13.140	12.710	12.790	12.568	913,703
2024-08-21	13.150	13.270	13.000	13.040	12.814	830,700
2024-08-20	13.660	13.660	13.060	13.160	12.932	1,102,201
2024-08-19	13.400	13.730	13.350	13.660	13.423	1,283,906
2024-08-16	13.530	13.630	13.420	13.450	13.217	910,287
2024-08-15	13.680	13.760	13.440	13.520	13.286	1,429,400
2024-08-14	13.630	14.090	13.620	13.680	13.443	1,889,500
2024-08-13	13.480	13.770	13.180	13.730	13.492	2,067,584
2024-08-12	13.280	13.580	13.110	13.540	13.305	1,674,300
2024-08-09	13.280	13.550	13.250	13.290	13.060	955,600
2024-08-08	13.370	13.400	13.000	13.260	13.030	951,400
2024-08-07	13.170	13.410	13.080	13.370	13.138	969,500
2024-08-06	12.960	13.240	12.620	13.190	12.961	1,459,100
2024-08-05	13.280	13.480	12.910	12.920	12.696	1,152,100
2024-08-02	13.520	13.680	13.370	13.390	13.158	1,137,403
2024-08-01	13.590	13.680	13.480	13.560	13.325	929,085
2024-07-31	13.300	13.590	13.220	13.580	13.345	1,255,588
2024-07-30	13.070	13.280	12.960	13.260	13.030	953,569
2024-07-29	13.110	13.260	13.030	13.070	12.843	871,868

← NewerPage 9 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.