Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.090	14.090	13.700	13.880	13.702	5,491,294
2023-07-31	13.720	14.160	13.620	14.080	13.899	7,854,046
2023-07-28	14.200	14.250	13.690	13.810	13.633	8,388,200
2023-07-27	13.810	14.080	13.750	14.010	13.830	12,342,220
2023-07-26	13.510	13.850	13.430	13.740	13.564	9,948,782
2023-07-25	13.300	13.580	13.220	13.520	13.347	10,596,787
2023-07-24	13.080	13.600	13.010	13.230	13.060	12,161,780
2023-07-21	13.560	13.650	13.080	13.080	12.912	16,556,758
2023-07-20	14.120	14.890	13.150	13.310	13.139	37,622,107
2023-07-19	13.590	13.860	13.420	13.800	13.623	12,287,703
2023-07-18	13.260	13.660	13.210	13.550	13.376	10,536,052
2023-07-17	13.100	13.320	13.100	13.290	13.120	10,559,762
2023-07-14	13.180	13.220	13.020	13.080	12.912	6,754,161
2023-07-13	12.910	13.250	12.900	13.130	12.962	7,737,279
2023-07-12	12.970	13.210	12.750	13.030	12.863	9,353,158
2023-07-11	12.880	13.050	12.820	13.030	12.863	5,512,158
2023-07-10	12.900	13.090	12.820	12.880	12.715	5,561,758
2023-07-07	12.730	13.060	12.600	12.910	12.744	9,103,998
2023-07-06	12.910	12.920	12.740	12.820	12.656	4,777,456
2023-07-05	13.020	13.070	12.770	12.800	12.636	6,794,986
2023-07-04	13.210	13.370	12.860	12.940	12.774	14,641,370
2023-07-03	13.370	13.590	13.080	13.370	13.199	18,625,655
2023-06-30	12.260	13.480	12.250	13.350	13.179	21,054,980
2023-06-29	12.000	12.300	12.000	12.260	12.103	5,501,779
2023-06-28	12.000	12.110	11.900	12.050	11.895	4,537,900
2023-06-27	11.760	12.190	11.740	12.070	11.915	5,491,186
2023-06-26	12.060	12.070	11.620	11.740	11.589	8,259,039
2023-06-21	12.110	12.260	11.980	12.200	12.044	7,956,108
2023-06-20	11.920	12.200	11.920	12.130	11.974	7,049,110
2023-06-19	12.070	12.150	11.900	11.900	11.747	3,469,244
2023-06-16	11.900	12.030	11.880	11.970	11.816	3,790,000
2023-06-15	11.770	11.940	11.690	11.920	11.767	3,772,100
2023-06-14	11.910	12.000	11.770	11.790	11.639	3,475,987
2023-06-13	11.870	11.960	11.770	11.890	11.737	2,750,602
2023-06-12	11.690	11.940	11.610	11.860	11.708	3,714,594
2023-06-09	11.640	11.850	11.610	11.730	11.580	4,036,408
2023-06-08	11.680	11.860	11.620	11.640	11.491	3,526,800
2023-06-07	11.900	11.980	11.680	11.720	11.570	4,411,000
2023-06-06	12.320	12.320	11.900	11.900	11.747	4,603,400
2023-06-05	12.250	12.350	12.190	12.320	12.162	3,083,802
2023-06-02	12.080	12.250	12.070	12.190	12.034	4,299,300
2023-06-01	11.910	12.210	11.810	12.050	11.895	4,400,800
2023-05-31	12.060	12.070	11.890	11.910	11.757	3,309,901
2023-05-30	12.100	12.280	11.880	12.060	11.905	4,888,400
2023-05-29	12.280	12.300	12.060	12.170	12.014	3,984,216
2023-05-26	12.440	12.440	12.130	12.280	12.122	3,636,100
2023-05-25	12.340	12.520	12.300	12.430	12.271	4,519,534
2023-05-24	12.150	12.480	12.120	12.350	12.192	3,759,370
2023-05-23	12.190	12.400	12.170	12.220	12.063	4,591,420
2023-05-22	12.010	12.230	11.980	12.180	12.024	3,717,700
2023-05-19	12.090	12.130	11.970	12.080	11.925	3,146,820
2023-05-18	12.150	12.150	11.950	12.020	11.866	3,733,927
2023-05-17	11.790	12.080	11.770	12.020	11.866	3,704,200
2023-05-16	11.960	12.020	11.780	11.800	11.649	4,651,286
2023-05-15	11.730	11.990	11.700	11.960	11.807	4,083,062
2023-05-12	11.850	11.980	11.710	11.710	11.560	3,902,500
2023-05-11	11.810	11.890	11.720	11.850	11.698	3,804,000
2023-05-10	11.660	11.890	11.600	11.800	11.649	4,777,203
2023-05-09	11.930	11.950	11.600	11.620	11.471	6,146,400
2023-05-08	11.660	11.970	11.570	11.930	11.777	12,596,991

← NewerPage 14 of 21 · 1,219 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.