Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.590	11.760	11.480	11.570	11.422	15,056,026
2023-05-04	12.190	12.330	11.700	11.700	11.550	18,210,613
2023-04-28	12.680	13.050	12.600	13.000	12.833	6,543,216
2023-04-27	12.610	12.830	12.470	12.620	12.458	5,832,700
2023-04-26	12.140	12.730	12.140	12.570	12.409	6,619,100
2023-04-25	12.570	12.650	11.990	12.200	12.044	6,559,800
2023-04-24	12.600	12.750	12.360	12.550	12.389	5,539,600
2023-04-21	12.910	12.980	12.580	12.600	12.438	5,471,200
2023-04-20	13.080	13.080	12.810	12.910	12.744	5,986,661
2023-04-19	13.140	13.230	13.010	13.140	12.971	5,172,702
2023-04-18	13.350	13.400	13.000	13.140	12.971	9,121,102
2023-04-17	13.660	13.710	13.140	13.210	13.041	12,140,200
2023-04-14	13.410	13.860	13.360	13.810	13.633	7,265,186
2023-04-13	13.540	13.700	13.370	13.380	13.208	4,894,500
2023-04-12	13.400	13.540	13.340	13.540	13.366	4,581,828
2023-04-11	13.510	13.610	13.380	13.440	13.268	6,401,095
2023-04-10	13.800	13.810	13.500	13.630	13.455	6,624,063
2023-04-07	13.890	13.940	13.660	13.730	13.554	5,564,812
2023-04-06	13.770	13.950	13.700	13.910	13.732	5,397,112
2023-04-04	14.300	14.350	13.720	13.820	13.643	10,942,050
2023-04-03	14.290	14.440	14.110	14.350	14.166	6,685,200
2023-03-31	14.140	14.480	14.090	14.260	14.077	5,823,300
2023-03-30	13.950	14.150	13.820	14.100	13.919	5,863,649
2023-03-29	14.150	14.280	13.990	14.020	13.840	5,044,143
2023-03-28	14.310	14.710	14.150	14.150	13.969	6,895,600
2023-03-27	14.250	14.390	14.200	14.310	14.126	4,193,600
2023-03-24	14.600	14.600	14.150	14.240	14.057	7,733,544
2023-03-23	14.380	14.590	14.260	14.550	14.363	6,183,600
2023-03-22	14.360	14.650	14.320	14.440	14.255	6,189,042
2023-03-21	14.570	14.670	14.290	14.400	14.215	8,147,580
2023-03-20	14.280	14.810	14.010	14.620	14.432	10,149,900
2023-03-17	14.170	14.360	14.030	14.260	14.077	7,201,103
2023-03-16	14.420	14.610	14.120	14.140	13.959	6,451,600
2023-03-15	14.460	14.830	14.410	14.590	14.403	6,223,200
2023-03-14	14.660	14.690	14.200	14.380	14.196	8,902,330
2023-03-13	14.970	15.070	14.400	14.640	14.452	10,581,923
2023-03-10	15.100	15.290	14.780	14.890	14.699	7,047,900
2023-03-09	15.260	15.560	15.220	15.300	15.104	8,456,381
2023-03-08	14.900	15.240	14.820	15.220	15.025	6,046,963
2023-03-07	15.250	15.300	14.810	14.870	14.679	7,175,583
2023-03-06	15.170	15.350	14.960	15.320	15.123	7,395,505
2023-03-03	15.170	15.310	14.970	15.100	14.906	5,182,919
2023-03-02	15.380	15.500	15.040	15.110	14.916	5,312,186
2023-03-01	15.390	15.400	15.120	15.310	15.114	5,401,247
2023-02-28	15.500	15.500	15.200	15.350	15.153	4,258,925
2023-02-27	15.550	15.780	15.320	15.420	15.222	4,980,300
2023-02-24	15.850	16.040	15.400	15.570	15.370	6,685,941
2023-02-23	15.900	15.910	15.620	15.770	15.568	7,022,245
2023-02-22	15.620	16.300	15.420	15.900	15.696	8,611,298
2023-02-21	15.630	16.110	15.570	15.760	15.558	8,110,184
2023-02-20	15.450	15.760	15.380	15.630	15.430	9,544,612
2023-02-17	15.490	15.780	15.150	15.380	15.183	19,377,276
2023-02-16	16.320	16.400	15.500	15.600	15.400	8,315,800
2023-02-15	16.350	16.550	16.180	16.310	16.101	6,627,010
2023-02-14	16.170	16.710	16.080	16.350	16.140	11,125,410
2023-02-13	16.200	16.550	16.090	16.150	15.943	9,172,100
2023-02-10	16.460	16.920	16.230	16.270	16.061	7,761,787
2023-02-09	16.490	16.870	16.210	16.460	16.249	7,838,700
2023-02-08	16.710	16.710	16.230	16.340	16.130	7,276,875
2023-02-07	16.980	16.980	16.430	16.520	16.308	9,700,510

← NewerPage 15 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.