Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.460	11.030	10.420	10.610	10.474	4,960,022
2022-05-10	10.090	10.500	9.950	10.470	10.336	5,627,131
2022-05-09	10.010	10.220	9.910	10.160	10.030	3,856,301
2022-05-06	9.800	10.050	9.500	9.880	9.753	4,276,900
2022-05-05	10.200	10.410	9.920	10.030	9.901	9,046,536
2022-04-29	9.990	10.500	9.900	10.460	10.326	5,490,538
2022-04-28	9.830	10.270	9.740	9.920	9.793	6,414,697
2022-04-27	9.320	9.900	9.270	9.840	9.714	8,352,200
2022-04-26	9.950	10.130	9.410	9.500	9.378	5,710,729
2022-04-25	10.830	10.970	9.890	9.900	9.773	7,643,300
2022-04-22	11.010	11.130	10.780	10.990	10.849	3,604,994
2022-04-21	11.420	11.580	10.980	11.040	10.898	4,104,620
2022-04-20	11.630	11.770	11.400	11.490	11.343	3,520,795
2022-04-19	11.240	11.580	11.210	11.500	11.353	4,769,200
2022-04-18	11.130	11.250	10.870	11.170	11.027	5,647,931
2022-04-15	11.230	11.350	10.960	11.130	10.987	6,027,100
2022-04-14	11.210	11.460	11.160	11.290	11.145	4,797,700
2022-04-13	11.500	11.580	11.130	11.140	10.997	4,425,000
2022-04-12	11.450	11.680	11.240	11.620	11.471	4,713,900
2022-04-11	12.270	12.270	11.280	11.480	11.333	6,744,501
2022-04-08	12.350	12.370	12.060	12.310	12.152	2,845,101
2022-04-07	12.620	12.790	12.010	12.360	12.201	3,721,592
2022-04-06	12.460	12.850	12.460	12.620	12.458	4,551,415
2022-04-01	12.410	12.410	12.250	12.360	12.201	3,322,315
2022-03-31	12.630	12.700	12.430	12.530	12.369	2,887,900
2022-03-30	12.350	12.680	12.240	12.630	12.468	4,504,700
2022-03-29	12.390	12.750	12.000	12.220	12.063	5,443,321
2022-03-28	12.300	12.430	12.120	12.260	12.103	3,696,900
2022-03-25	12.520	12.660	12.290	12.450	12.290	5,604,756
2022-03-24	12.750	12.750	12.290	12.500	12.340	4,890,500
2022-03-23	12.820	13.020	12.610	12.720	12.557	6,875,900
2022-03-22	12.720	12.850	12.600	12.680	12.517	3,759,700
2022-03-21	12.850	13.010	12.630	12.860	12.695	3,392,567
2022-03-18	12.760	12.920	12.620	12.870	12.705	3,879,600
2022-03-17	12.970	13.010	12.720	12.750	12.586	6,579,900
2022-03-16	12.410	12.780	12.080	12.770	12.606	8,282,629
2022-03-15	12.700	12.830	12.000	12.000	11.846	6,336,084
2022-03-14	12.700	13.060	12.650	12.750	12.586	6,217,236
2022-03-11	12.450	12.890	12.280	12.810	12.646	6,208,777
2022-03-10	13.000	13.090	12.570	12.610	12.448	7,682,900
2022-03-09	13.300	13.350	12.000	12.620	12.458	9,565,994
2022-03-08	13.550	13.880	13.100	13.210	13.041	5,749,422
2022-03-07	13.880	14.060	13.500	13.660	13.485	5,050,800
2022-03-04	14.380	14.440	13.950	14.000	13.820	4,892,900
2022-03-03	14.830	14.930	14.220	14.380	14.196	5,556,700
2022-03-02	14.930	15.280	14.760	14.770	14.581	5,431,700
2022-03-01	14.890	15.400	14.700	14.930	14.738	8,311,356
2022-02-28	14.620	14.650	14.090	14.550	14.363	5,030,139
2022-02-25	14.800	15.090	14.500	14.660	14.472	5,170,454
2022-02-24	14.880	15.400	14.370	14.630	14.442	7,886,000
2022-02-23	14.700	15.180	14.600	14.950	14.758	5,315,921
2022-02-22	15.050	15.050	14.570	14.720	14.531	5,519,700
2022-02-21	15.360	15.370	14.950	15.020	14.827	7,591,521
2022-02-18	14.530	15.450	14.450	15.390	15.193	10,267,900
2022-02-17	14.660	14.780	14.430	14.530	14.344	4,204,400
2022-02-16	14.980	14.980	14.500	14.620	14.432	3,510,000
2022-02-15	14.090	14.900	14.020	14.850	14.660	7,642,222
2022-02-14	13.980	14.280	13.760	14.210	14.028	4,381,785
2022-02-11	14.510	14.600	13.850	13.980	13.801	6,365,036
2022-02-10	15.040	15.250	14.510	14.570	14.383	6,250,222

← NewerPage 19 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.