Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.120	15.500	14.440	14.790	14.600	19,057,200
2022-08-03	15.620	16.090	14.920	15.140	14.946	24,039,677
2022-08-02	16.210	16.890	15.460	15.530	15.331	34,385,602
2022-08-01	14.960	16.270	14.800	16.270	16.061	20,124,846
2022-07-29	14.820	15.300	14.610	14.790	14.600	15,403,300
2022-07-28	15.280	15.350	14.760	14.940	14.748	18,068,020
2022-07-27	15.380	15.640	14.650	15.300	15.104	20,731,247
2022-07-26	15.980	15.980	14.860	15.390	15.193	30,136,497
2022-07-25	16.510	17.270	15.860	16.190	15.982	45,318,955
2022-07-22	16.120	16.120	16.120	16.120	15.913	7,044,138
2022-07-21	15.700	15.800	14.470	14.650	14.462	22,909,288
2022-07-20	15.040	15.890	14.830	15.800	15.597	19,917,164
2022-07-19	14.480	15.550	14.340	15.230	15.035	14,048,173
2022-07-18	14.300	14.620	14.090	14.430	14.245	8,544,400
2022-07-15	13.920	15.040	13.820	14.470	14.284	14,273,629
2022-07-14	14.230	14.440	14.030	14.250	14.067	7,237,200
2022-07-13	13.750	14.550	13.740	14.300	14.117	10,500,531
2022-07-12	13.820	14.340	13.620	13.860	13.682	8,574,367
2022-07-11	13.600	14.110	13.360	13.690	13.514	7,945,500
2022-07-08	13.910	14.120	13.510	13.580	13.406	4,735,400
2022-07-07	13.560	14.060	13.350	13.890	13.712	9,684,658
2022-07-06	13.120	14.000	13.120	13.560	13.386	10,870,200
2022-07-05	13.370	13.490	12.890	13.120	12.952	7,008,929
2022-07-04	13.660	13.660	13.200	13.360	13.189	6,605,300
2022-07-01	13.410	13.650	13.310	13.450	13.277	5,975,618
2022-06-30	13.670	13.950	13.300	13.360	13.189	11,400,700
2022-06-29	14.620	14.900	13.500	13.670	13.495	18,982,478
2022-06-28	14.090	14.790	14.030	14.650	14.462	18,261,964
2022-06-27	14.000	14.150	13.430	13.880	13.702	13,220,519
2022-06-24	13.110	14.220	12.970	13.800	13.623	18,573,850
2022-06-23	12.460	13.100	12.400	13.020	12.853	11,027,900
2022-06-22	12.710	12.780	12.370	12.400	12.241	7,838,700
2022-06-21	12.910	13.160	12.500	12.660	12.498	14,816,900
2022-06-20	12.210	13.420	12.150	13.120	12.952	21,620,172
2022-06-17	11.640	12.750	11.540	12.200	12.044	12,465,258
2022-06-16	11.600	11.860	11.520	11.690	11.540	4,755,600
2022-06-15	11.960	12.000	11.610	11.620	11.471	6,451,900
2022-06-14	11.900	12.010	11.660	11.930	11.777	5,065,972
2022-06-13	11.800	12.080	11.710	12.070	11.915	7,222,776
2022-06-10	11.310	11.970	11.310	11.900	11.747	8,357,300
2022-06-09	11.760	11.760	11.340	11.410	11.264	6,397,400
2022-06-08	11.420	11.950	11.420	11.770	11.619	9,273,569
2022-06-07	11.400	11.710	11.330	11.510	11.362	6,923,169
2022-06-06	11.350	11.550	11.280	11.360	11.214	7,140,600
2022-06-02	11.180	11.420	11.020	11.320	11.175	5,348,700
2022-06-01	11.300	11.310	11.020	11.100	10.958	4,894,900
2022-05-31	11.030	12.000	10.830	11.300	11.155	7,848,200
2022-05-30	11.000	11.160	10.850	11.000	10.859	4,303,093
2022-05-27	11.200	11.270	10.730	10.950	10.810	7,898,784
2022-05-26	11.350	11.350	10.890	11.210	11.066	3,593,471
2022-05-25	11.090	11.300	10.890	11.160	11.017	4,129,500
2022-05-24	11.560	11.750	11.020	11.110	10.968	5,465,900
2022-05-23	11.430	11.660	11.380	11.600	11.451	2,903,101
2022-05-20	11.570	11.570	11.320	11.480	11.333	3,301,000
2022-05-19	10.910	11.770	10.850	11.490	11.343	7,009,099
2022-05-18	10.920	11.240	10.840	11.060	10.918	2,890,600
2022-05-17	10.900	10.950	10.710	10.910	10.770	2,840,400
2022-05-16	10.750	10.890	10.690	10.860	10.721	2,660,886
2022-05-13	10.890	10.910	10.660	10.780	10.642	2,293,300
2022-05-12	10.580	10.900	10.550	10.810	10.671	4,022,254

← NewerPage 18 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.