Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.060	12.270	12.020	12.190	12.034	4,452,455
2023-10-31	12.370	12.370	11.910	12.060	11.905	6,467,155
2023-10-30	12.200	12.400	12.160	12.370	12.211	5,344,717
2023-10-27	12.150	12.390	11.880	12.310	12.152	4,190,862
2023-10-26	12.110	12.200	11.880	12.180	12.024	3,013,398
2023-10-25	12.150	12.350	12.090	12.120	11.965	3,917,043
2023-10-24	11.850	12.140	11.800	12.090	11.935	4,628,463
2023-10-23	12.190	12.190	11.610	11.750	11.599	5,422,889
2023-10-20	12.330	12.490	12.110	12.190	12.034	3,978,938
2023-10-19	12.290	12.610	12.250	12.360	12.201	4,874,694
2023-10-18	12.920	12.940	12.330	12.360	12.201	5,901,636
2023-10-17	12.920	12.970	12.750	12.900	12.735	4,678,765
2023-10-16	13.160	13.230	12.860	12.940	12.774	5,480,362
2023-10-13	13.240	13.280	13.110	13.210	13.041	4,607,000
2023-10-12	13.570	13.590	13.160	13.270	13.100	6,683,158
2023-10-11	14.000	14.070	13.390	13.500	13.327	9,210,783
2023-10-10	13.880	14.220	13.830	13.970	13.791	15,884,621
2023-10-09	13.530	13.900	13.320	13.850	13.672	13,093,362
2023-09-28	13.070	13.740	12.960	13.510	13.337	8,654,143
2023-09-27	12.700	13.110	12.700	13.020	12.853	5,993,863
2023-09-26	12.930	12.930	12.590	12.780	12.616	4,635,885
2023-09-25	12.910	12.990	12.750	12.970	12.804	4,145,285
2023-09-22	12.740	12.990	12.730	12.970	12.804	3,556,677
2023-09-21	12.880	13.060	12.740	12.780	12.616	5,036,402
2023-09-20	13.060	13.220	12.890	12.890	12.725	4,143,467
2023-09-19	13.500	13.500	13.100	13.100	12.932	4,257,371
2023-09-18	13.120	13.440	13.070	13.380	13.208	5,322,663
2023-09-15	13.250	13.390	13.080	13.170	13.001	4,669,300
2023-09-14	13.290	13.430	13.150	13.250	13.080	5,706,713
2023-09-13	13.460	13.630	13.050	13.190	13.021	8,336,700
2023-09-12	13.600	13.640	13.410	13.510	13.337	7,032,452
2023-09-11	13.700	13.800	13.400	13.630	13.455	12,530,089
2023-09-08	13.500	14.090	13.400	13.910	13.732	17,619,172
2023-09-07	13.910	13.980	13.520	13.570	13.396	15,149,940
2023-09-06	13.300	14.420	13.260	14.130	13.949	22,749,199
2023-09-05	13.200	13.650	13.130	13.390	13.218	7,610,600
2023-09-04	13.320	13.450	13.080	13.150	12.981	5,856,300
2023-09-01	13.340	13.440	13.180	13.290	13.120	4,407,600
2023-08-31	13.550	13.550	13.230	13.260	13.090	4,775,600
2023-08-30	13.600	13.950	13.400	13.550	13.376	7,115,300
2023-08-29	13.050	13.650	12.990	13.580	13.406	6,781,590
2023-08-28	13.490	14.120	12.920	13.010	12.843	13,324,892
2023-08-25	13.010	13.150	12.810	12.840	12.675	2,564,800
2023-08-24	13.120	13.170	12.660	13.030	12.863	4,002,000
2023-08-23	13.480	13.490	13.040	13.100	12.932	5,026,600
2023-08-22	13.260	13.450	13.000	13.440	13.268	6,409,797
2023-08-21	13.310	13.490	13.120	13.220	13.050	4,504,700
2023-08-18	13.660	13.770	13.320	13.320	13.149	3,525,700
2023-08-17	13.450	13.770	13.250	13.640	13.465	4,645,283
2023-08-16	13.810	13.910	13.410	13.430	13.258	4,900,800
2023-08-15	13.990	14.150	13.770	13.880	13.702	5,512,803
2023-08-14	13.690	14.130	13.480	14.010	13.830	6,237,700
2023-08-11	13.860	14.180	13.770	13.770	13.593	7,084,821
2023-08-10	13.780	13.880	13.660	13.860	13.682	3,167,903
2023-08-09	13.810	13.950	13.660	13.780	13.603	4,367,003
2023-08-08	13.840	13.850	13.650	13.800	13.623	2,750,003
2023-08-07	13.820	13.940	13.630	13.830	13.653	4,531,213
2023-08-04	13.690	13.970	13.620	13.870	13.692	4,636,494
2023-08-03	13.700	13.840	13.540	13.700	13.524	3,638,303
2023-08-02	13.850	13.850	13.660	13.800	13.623	4,087,951

← NewerPage 13 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.