Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.350	17.430	16.800	16.890	16.673	8,512,240
2023-02-03	17.480	17.590	17.050	17.510	17.285	7,231,920
2023-02-02	17.330	17.920	17.070	17.550	17.325	11,801,877
2023-02-01	17.000	17.620	16.830	17.360	17.137	11,916,662
2023-01-31	16.300	17.540	16.260	17.170	16.950	17,816,820
2023-01-30	16.990	17.040	16.300	16.420	16.209	12,029,664
2023-01-20	16.190	17.130	16.080	16.890	16.673	16,981,306
2023-01-19	16.440	16.900	16.100	16.180	15.972	13,053,400
2023-01-18	15.910	16.300	15.770	16.200	15.992	10,382,504
2023-01-17	15.680	16.130	15.600	15.820	15.617	8,696,900
2023-01-16	15.500	15.970	15.400	15.800	15.597	14,733,700
2023-01-13	15.810	16.280	15.500	15.820	15.617	21,847,916
2023-01-12	16.200	16.370	15.270	15.500	15.301	30,807,160
2023-01-11	15.930	15.930	15.930	15.930	15.726	6,260,532
2023-01-10	14.670	14.770	14.200	14.480	14.294	8,964,388
2023-01-09	13.790	14.800	13.790	14.770	14.581	13,514,300
2023-01-06	13.300	14.460	13.230	13.700	13.524	9,823,200
2023-01-05	13.250	13.450	13.120	13.320	13.149	4,095,000
2023-01-04	13.450	13.660	13.170	13.260	13.090	5,013,000
2023-01-03	12.830	13.600	12.800	13.540	13.366	4,942,192
2022-12-30	12.920	13.270	12.810	12.870	12.705	2,773,592
2022-12-29	13.140	13.450	12.950	12.950	12.784	3,640,493
2022-12-28	13.370	13.600	13.130	13.140	12.971	3,422,292
2022-12-27	13.370	13.600	13.170	13.380	13.208	4,155,600
2022-12-26	12.900	13.400	12.720	13.360	13.189	5,399,502
2022-12-23	12.570	13.030	12.570	12.770	12.606	3,280,600
2022-12-22	13.120	13.330	12.730	12.790	12.626	4,557,102
2022-12-21	13.050	13.390	13.050	13.160	12.991	3,973,800
2022-12-20	13.400	13.620	13.200	13.380	13.208	4,458,100
2022-12-19	14.060	14.120	13.260	13.370	13.199	10,556,100
2022-12-16	14.040	14.680	13.750	14.020	13.840	11,264,800
2022-12-15	13.950	14.250	13.740	14.050	13.870	4,898,837
2022-12-14	14.070	14.310	13.800	13.960	13.781	5,598,500
2022-12-13	14.320	14.490	13.850	14.000	13.820	7,284,000
2022-12-12	14.790	14.790	14.280	14.310	14.126	5,454,700
2022-12-09	14.590	15.000	14.280	14.740	14.551	10,647,500
2022-12-08	14.620	14.800	14.340	14.520	14.334	8,641,702
2022-12-07	14.900	15.000	14.390	14.550	14.363	13,024,571
2022-12-06	14.770	15.400	14.280	14.830	14.640	17,610,886
2022-12-05	14.100	15.260	14.010	14.670	14.482	18,154,424
2022-12-02	13.290	14.410	13.120	14.330	14.146	20,513,983
2022-12-01	13.000	13.600	12.910	13.180	13.011	15,678,820
2022-11-30	12.140	13.070	12.070	12.900	12.735	13,427,432
2022-11-29	11.640	12.270	11.640	12.120	11.965	5,491,603
2022-11-28	11.600	11.660	11.470	11.630	11.481	4,023,603
2022-11-25	12.150	12.200	11.800	11.820	11.668	5,805,101
2022-11-24	12.230	12.520	12.140	12.190	12.034	4,216,101
2022-11-23	12.400	12.640	12.100	12.180	12.024	7,217,727
2022-11-22	12.320	13.330	12.280	12.460	12.300	13,002,438
2022-11-21	12.070	12.340	11.910	12.320	12.162	3,633,202
2022-11-18	12.430	12.430	12.020	12.070	11.915	3,961,918
2022-11-17	12.400	12.440	12.180	12.320	12.162	3,182,600
2022-11-16	12.430	12.650	12.400	12.480	12.320	3,302,920
2022-11-15	12.060	12.480	12.020	12.440	12.280	4,457,306
2022-11-14	12.100	12.290	11.960	12.110	11.955	3,491,900
2022-11-11	12.490	12.600	12.100	12.120	11.965	6,105,000
2022-11-10	12.300	12.430	12.180	12.270	12.113	4,955,420
2022-11-09	12.580	12.730	12.390	12.490	12.330	4,057,500
2022-11-08	12.680	12.820	12.480	12.580	12.419	3,720,300
2022-11-07	12.850	12.950	12.630	12.710	12.547	5,357,200

← NewerPage 16 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.