Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.700	12.930	12.690	12.900	12.735	5,488,239
2022-11-03	12.500	12.830	12.470	12.720	12.557	4,387,812
2022-11-02	12.600	12.970	12.520	12.590	12.429	5,434,019
2022-11-01	12.530	12.850	12.450	12.730	12.567	4,659,287
2022-10-31	12.430	12.620	12.020	12.450	12.290	7,261,118
2022-10-28	13.000	13.180	12.560	12.660	12.498	4,392,157
2022-10-27	13.230	13.310	12.990	13.060	12.892	5,720,966
2022-10-26	12.900	14.050	12.790	13.240	13.070	11,045,125
2022-10-25	12.520	13.050	12.320	12.780	12.616	6,896,500
2022-10-24	12.580	12.850	12.470	12.580	12.419	4,582,400
2022-10-21	12.530	12.860	12.510	12.580	12.419	3,787,100
2022-10-20	12.550	12.840	12.250	12.520	12.359	4,709,463
2022-10-19	12.830	12.880	12.550	12.590	12.429	3,554,300
2022-10-18	12.850	12.940	12.710	12.790	12.626	4,973,531
2022-10-17	12.200	12.900	12.150	12.740	12.577	6,901,454
2022-10-14	12.100	12.360	12.100	12.290	12.132	4,522,283
2022-10-13	11.870	12.360	11.810	12.030	11.876	5,831,166
2022-10-12	11.240	11.830	11.100	11.800	11.649	4,537,063
2022-10-11	11.180	11.330	10.960	11.240	11.096	3,752,400
2022-10-10	11.320	11.440	10.930	11.070	10.928	3,994,257
2022-09-30	11.700	11.760	11.310	11.340	11.195	3,404,909
2022-09-29	11.900	12.000	11.560	11.720	11.570	3,553,900
2022-09-28	12.230	12.270	11.660	11.730	11.580	4,884,283
2022-09-27	11.980	12.420	11.780	12.300	12.142	5,365,400
2022-09-26	11.880	12.120	11.760	11.860	11.708	3,331,800
2022-09-23	12.280	12.350	11.870	12.020	11.866	3,346,400
2022-09-22	12.160	12.410	12.110	12.300	12.142	2,991,702
2022-09-21	12.290	12.330	11.980	12.250	12.093	3,194,300
2022-09-20	12.190	12.410	12.180	12.240	12.083	4,080,000
2022-09-19	11.900	12.310	11.840	12.080	11.925	4,586,200
2022-09-16	12.250	12.400	11.940	11.950	11.797	4,817,644
2022-09-15	12.850	12.870	12.000	12.230	12.073	7,547,944
2022-09-14	12.900	12.970	12.680	12.760	12.596	4,485,400
2022-09-13	13.180	13.400	13.020	13.040	12.873	3,806,061
2022-09-09	13.310	13.350	12.970	13.140	12.971	4,511,700
2022-09-08	13.330	13.500	13.240	13.320	13.149	3,616,987
2022-09-07	13.200	13.520	13.200	13.430	13.258	5,422,309
2022-09-06	13.270	13.380	13.130	13.270	13.100	4,982,076
2022-09-05	13.110	13.450	13.110	13.240	13.070	5,702,175
2022-09-02	12.900	13.170	12.810	13.050	12.883	4,549,687
2022-09-01	12.990	13.180	12.740	12.820	12.656	4,993,400
2022-08-31	13.410	13.510	12.830	12.930	12.764	7,124,153
2022-08-30	13.610	13.830	13.330	13.430	13.258	5,236,368
2022-08-29	13.180	13.770	13.130	13.670	13.495	6,138,300
2022-08-26	13.480	13.740	13.280	13.330	13.159	6,765,212
2022-08-25	13.960	14.120	13.280	13.410	13.238	12,286,403
2022-08-24	15.080	15.100	13.810	13.920	13.741	16,520,900
2022-08-23	15.080	15.420	14.930	15.110	14.916	7,267,963
2022-08-22	15.110	15.500	14.700	15.050	14.857	10,779,766
2022-08-19	16.220	16.290	15.250	15.290	15.094	15,549,062
2022-08-18	15.820	16.550	15.710	16.420	16.209	13,604,876
2022-08-17	16.120	16.330	15.610	15.880	15.676	14,670,612
2022-08-16	16.320	16.610	16.130	16.280	16.071	11,930,446
2022-08-15	16.020	16.420	15.830	16.290	16.081	12,769,020
2022-08-12	16.670	17.180	16.000	16.020	15.815	17,117,977
2022-08-11	16.090	17.690	16.000	16.830	16.614	23,030,083
2022-08-10	15.510	16.370	15.170	16.090	15.884	15,430,506
2022-08-09	16.220	16.660	15.430	15.650	15.449	17,134,464
2022-08-08	15.600	16.150	15.500	16.020	15.815	19,150,849
2022-08-05	15.250	16.270	15.250	15.700	15.499	28,692,967

← NewerPage 17 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.