Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.590	9.740	9.260	9.690	9.566	6,033,142
2024-01-23	9.530	9.570	9.250	9.530	9.408	6,488,027
2024-01-22	10.290	10.320	9.500	9.650	9.526	6,384,100
2024-01-19	10.560	10.560	10.310	10.330	10.198	3,969,500
2024-01-18	10.750	10.780	10.200	10.470	10.336	5,883,586
2024-01-17	11.040	11.130	10.760	10.800	10.661	3,440,034
2024-01-16	11.070	11.190	10.880	11.030	10.889	4,437,094
2024-01-15	11.300	11.390	10.960	11.120	10.977	4,990,693
2024-01-12	11.380	11.600	11.310	11.330	11.185	4,026,300
2024-01-11	11.230	11.480	11.210	11.410	11.264	3,613,400
2024-01-10	11.340	11.380	11.100	11.250	11.106	3,230,000
2024-01-09	11.320	11.560	11.280	11.310	11.165	3,256,136
2024-01-08	11.650	11.650	11.310	11.320	11.175	3,390,400
2024-01-05	11.870	11.960	11.570	11.630	11.481	2,889,989
2024-01-04	11.990	11.990	11.780	11.890	11.737	2,708,200
2024-01-03	12.000	12.020	11.670	11.930	11.777	4,718,745
2024-01-02	11.920	12.160	11.880	12.080	11.925	4,090,461
2023-12-29	11.680	11.930	11.680	11.920	11.767	3,662,100
2023-12-28	11.360	11.800	11.310	11.730	11.580	3,794,001
2023-12-27	11.250	11.430	11.180	11.410	11.264	2,395,718
2023-12-26	11.500	11.500	11.190	11.250	11.106	3,306,200
2023-12-25	11.660	11.660	11.400	11.490	11.343	2,937,936
2023-12-22	11.680	11.800	11.570	11.640	11.491	3,135,436
2023-12-21	11.620	11.750	11.320	11.700	11.550	3,906,327
2023-12-20	11.710	11.960	11.650	11.650	11.501	4,399,900
2023-12-19	11.490	11.640	11.420	11.590	11.441	1,990,778
2023-12-18	11.680	11.680	11.450	11.490	11.343	2,769,085
2023-12-15	11.670	11.770	11.640	11.670	11.520	2,630,482
2023-12-14	11.690	11.810	11.650	11.680	11.530	3,341,030
2023-12-13	11.630	11.820	11.480	11.650	11.501	2,990,622
2023-12-12	11.670	11.760	11.610	11.690	11.540	2,912,187
2023-12-11	11.530	11.680	11.370	11.650	11.501	4,387,220
2023-12-08	11.830	12.070	11.560	11.570	11.422	5,075,000
2023-12-07	12.070	12.070	11.780	11.790	11.639	4,178,118
2023-12-06	11.920	12.110	11.850	11.940	11.787	2,915,200
2023-12-05	12.160	12.260	11.900	11.920	11.767	3,609,998
2023-12-04	12.250	12.270	12.160	12.200	12.044	2,600,385
2023-12-01	12.180	12.280	12.120	12.250	12.093	2,859,470
2023-11-30	12.390	12.390	12.090	12.180	12.024	3,878,800
2023-11-29	12.400	12.490	12.350	12.350	12.192	2,846,000
2023-11-28	12.390	12.540	12.350	12.440	12.280	3,352,385
2023-11-27	12.320	12.490	12.310	12.410	12.251	2,965,000
2023-11-24	12.580	12.630	12.330	12.370	12.211	3,911,400
2023-11-23	12.380	12.630	12.380	12.600	12.438	3,257,285
2023-11-22	12.580	12.710	12.440	12.440	12.280	4,506,000
2023-11-21	12.810	12.840	12.610	12.660	12.498	5,003,125
2023-11-20	12.710	12.950	12.700	12.850	12.685	6,116,867
2023-11-17	12.640	12.710	12.540	12.700	12.537	4,316,700
2023-11-16	12.670	12.750	12.610	12.630	12.468	4,355,948
2023-11-15	12.790	12.830	12.660	12.720	12.557	4,189,967
2023-11-14	12.750	12.870	12.610	12.700	12.537	6,348,536
2023-11-13	12.620	12.840	12.570	12.800	12.636	6,504,342
2023-11-10	12.570	12.650	12.430	12.610	12.448	3,522,500
2023-11-09	12.600	12.820	12.530	12.660	12.498	6,524,002
2023-11-08	12.490	12.810	12.380	12.600	12.438	7,637,938
2023-11-07	12.550	12.680	12.400	12.530	12.369	6,359,349
2023-11-06	12.350	12.710	12.340	12.590	12.429	5,696,739
2023-11-03	12.130	12.370	12.100	12.330	12.172	4,115,073
2023-11-02	12.190	12.260	12.060	12.160	12.004	3,542,841
2023-11-01	12.060	12.270	12.020	12.190	12.034	4,452,455

← NewerPage 12 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.