Shanghai Kangda New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.740	10.020	9.740	10.020	9.891	11,398,120
2024-04-26	9.710	10.050	9.600	9.890	9.763	12,363,922
2024-04-25	9.550	9.870	9.520	9.790	9.664	12,115,623
2024-04-24	9.300	9.760	9.300	9.680	9.556	13,630,542
2024-04-23	9.030	9.600	8.990	9.300	9.181	10,048,703
2024-04-22	9.220	9.270	8.880	9.020	8.904	6,058,500
2024-04-19	9.110	9.350	9.000	9.220	9.102	8,697,000
2024-04-18	9.290	9.690	8.920	9.220	9.102	11,986,400
2024-04-17	8.600	9.230	8.600	9.150	9.033	11,244,556
2024-04-16	9.600	9.660	8.420	8.510	8.401	15,395,800
2024-04-15	9.950	10.100	9.170	9.360	9.240	11,855,500
2024-04-12	10.190	10.260	10.000	10.020	9.891	5,581,600
2024-04-11	10.240	10.350	10.120	10.140	10.010	7,589,200
2024-04-10	10.490	10.650	10.180	10.380	10.247	8,363,891
2024-04-09	10.160	10.560	10.160	10.510	10.375	9,131,780
2024-04-08	10.680	10.750	10.200	10.210	10.079	13,657,380
2024-04-03	11.070	11.100	10.710	10.760	10.622	17,088,422
2024-04-02	11.100	11.600	10.790	11.230	11.086	28,918,348
2024-04-01	11.150	11.220	10.910	11.060	10.918	22,347,658
2024-03-29	10.860	11.220	10.700	11.030	10.889	17,584,925
2024-03-28	10.470	11.160	10.400	10.890	10.750	34,674,320
2024-03-27	10.680	11.230	10.380	10.380	10.247	44,495,693
2024-03-26	12.940	13.500	11.530	11.530	11.382	71,337,624
2024-03-25	12.000	12.570	12.000	12.570	12.409	50,103,628
2024-03-22	10.830	11.430	10.520	11.430	11.283	19,574,324
2024-03-21	10.200	10.410	9.960	10.390	10.257	11,770,200
2024-03-20	9.960	10.410	9.900	10.230	10.099	10,880,324
2024-03-19	9.810	10.350	9.780	10.040	9.911	11,857,576
2024-03-18	9.650	9.980	9.570	9.930	9.803	8,874,400
2024-03-15	9.390	9.560	9.360	9.550	9.428	4,580,408
2024-03-14	9.550	9.620	9.280	9.450	9.329	6,249,934
2024-03-13	9.650	9.740	9.520	9.630	9.506	6,253,963
2024-03-12	9.450	9.660	9.390	9.650	9.526	7,601,119
2024-03-11	9.300	9.470	9.250	9.460	9.339	4,979,956
2024-03-08	9.220	9.320	9.150	9.300	9.181	4,304,989
2024-03-07	9.480	9.560	9.210	9.250	9.131	6,680,493
2024-03-06	9.380	9.550	9.260	9.420	9.299	6,316,100
2024-03-05	9.510	9.650	9.350	9.380	9.260	7,340,357
2024-03-04	9.640	9.750	9.310	9.600	9.477	9,373,550
2024-03-01	9.930	10.000	9.600	9.680	9.556	15,165,903
2024-02-29	9.100	10.360	8.840	9.970	9.842	21,427,400
2024-02-28	10.290	11.210	9.530	9.660	9.536	32,660,258
2024-02-27	9.330	10.190	9.300	10.190	10.059	11,687,506
2024-02-26	9.150	9.380	8.970	9.260	9.141	9,688,571
2024-02-23	8.690	9.120	8.630	9.070	8.954	8,772,283
2024-02-22	8.480	8.730	8.410	8.680	8.569	7,734,972
2024-02-21	8.380	8.980	8.370	8.530	8.421	10,393,236
2024-02-20	8.180	8.660	8.170	8.550	8.440	8,273,094
2024-02-19	8.640	8.670	8.180	8.330	8.223	14,236,865
2024-02-08	7.330	7.880	7.280	7.880	7.779	5,598,378
2024-02-07	7.410	7.470	7.000	7.160	7.068	8,313,247
2024-02-06	7.200	7.730	6.730	7.420	7.325	10,617,980
2024-02-05	7.850	8.020	7.470	7.470	7.374	8,737,596
2024-02-02	8.790	8.890	7.920	8.300	8.194	6,785,828
2024-02-01	8.880	8.930	8.500	8.720	8.608	5,415,265
2024-01-31	9.350	9.420	8.880	8.880	8.766	5,640,856
2024-01-30	9.630	9.760	9.360	9.390	9.270	4,355,234
2024-01-29	10.130	10.250	9.720	9.730	9.605	5,417,235
2024-01-26	10.140	10.350	10.080	10.170	10.040	6,378,200
2024-01-25	9.750	10.230	9.680	10.100	9.970	7,632,000

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2024-05-29	0.0700 CNY
2021-05-17	0.2000 CNY
2020-06-12	0.0802 CNY
2019-05-21	0.0770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.