Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.770	15.200	14.460	15.100	14.906	7,945,900
2022-02-08	14.290	15.010	13.980	14.850	14.660	10,874,958
2022-02-07	14.520	14.550	13.850	14.310	14.126	9,651,700
2022-01-28	13.530	14.450	13.200	14.180	13.998	10,890,589
2022-01-27	13.920	14.010	13.390	13.530	13.356	7,868,100
2022-01-26	13.310	14.170	13.270	14.000	13.820	14,865,331
2022-01-25	13.880	14.100	13.100	13.310	13.139	7,678,358
2022-01-24	13.730	14.180	13.530	13.890	13.712	8,162,500
2022-01-21	13.790	14.020	13.600	13.690	13.514	7,185,391
2022-01-20	14.400	14.400	13.730	13.790	13.613	8,346,389
2022-01-19	15.000	15.000	13.960	14.330	14.146	16,128,627
2022-01-18	15.510	15.680	14.810	14.860	14.669	10,953,085
2022-01-17	15.850	16.290	15.530	15.600	15.400	7,871,900
2022-01-14	15.710	16.780	15.430	15.830	15.627	12,784,500
2022-01-13	15.880	16.220	15.540	15.620	15.420	9,826,900
2022-01-12	16.260	16.420	15.450	15.790	15.587	17,471,385
2022-01-11	16.890	17.440	16.000	16.120	15.913	15,391,296
2022-01-10	16.430	17.160	15.780	16.860	16.644	18,473,800
2022-01-07	16.020	17.380	15.620	16.500	16.288	19,412,596
2022-01-06	15.650	16.330	15.280	15.970	15.765	9,037,524
2022-01-05	15.850	16.200	15.120	15.580	15.380	12,048,562
2022-01-04	16.480	16.490	15.690	15.770	15.568	9,524,108
2021-12-31	16.520	16.750	16.000	16.340	16.130	7,301,672
2021-12-30	16.740	17.030	16.350	16.510	16.298	7,512,827
2021-12-29	16.430	17.550	16.300	16.930	16.713	12,946,550
2021-12-28	16.900	17.160	16.060	16.600	16.387	17,127,946
2021-12-27	14.900	16.490	14.830	16.490	16.278	8,124,000
2021-12-24	15.540	15.970	14.920	14.990	14.798	10,548,900
2021-12-23	14.790	15.680	14.780	15.610	15.410	14,849,942
2021-12-22	15.840	15.860	14.560	14.890	14.699	22,874,132
2021-12-21	16.150	16.150	15.370	15.620	15.420	8,655,300
2021-12-20	16.760	16.760	15.550	15.720	15.518	12,850,248
2021-12-17	17.690	17.690	16.660	16.660	16.446	8,171,450
2021-12-16	17.200	17.640	17.140	17.460	17.236	6,960,724
2021-12-15	17.530	17.820	17.390	17.570	17.345	5,524,277
2021-12-14	17.360	17.850	17.180	17.570	17.345	7,586,200
2021-12-13	17.990	18.100	17.230	17.370	17.147	11,033,100
2021-12-10	17.480	18.360	17.310	18.000	17.769	11,529,959
2021-12-09	16.790	17.950	16.520	17.620	17.394	14,643,362
2021-12-08	16.550	17.080	16.100	16.700	16.486	10,578,960
2021-12-07	16.620	16.620	15.980	16.230	16.022	9,040,300
2021-12-06	16.590	17.330	16.390	16.510	16.298	11,726,727
2021-12-03	16.560	17.100	16.400	16.540	16.328	12,466,750
2021-12-02	17.500	17.860	16.360	16.520	16.308	20,866,419
2021-12-01	17.690	18.000	17.190	17.530	17.305	12,625,900
2021-11-30	18.580	19.180	17.310	17.630	17.404	17,000,253
2021-11-29	18.200	18.820	17.830	18.580	18.342	9,607,221
2021-11-26	18.680	18.880	18.040	18.350	18.115	10,405,600
2021-11-25	18.870	18.880	18.090	18.340	18.105	11,676,823
2021-11-24	19.770	19.960	18.500	18.880	18.638	19,681,715
2021-11-23	20.590	21.900	19.570	19.860	19.605	27,477,912
2021-11-22	19.110	20.930	19.110	20.930	20.662	16,104,291
2021-11-19	18.680	19.480	18.600	19.030	18.786	14,366,328
2021-11-18	19.180	19.300	18.220	18.430	18.194	12,361,290
2021-11-17	17.550	19.150	17.450	19.150	18.904	15,468,472
2021-11-16	18.670	18.850	17.410	17.410	17.187	18,407,612
2021-11-15	19.100	19.270	17.530	18.700	18.460	17,017,481
2021-11-12	19.210	20.190	18.900	19.370	19.122	28,181,148
2021-11-11	17.680	18.930	16.870	18.930	18.687	32,962,126
2021-11-10	17.380	17.410	16.300	17.210	16.989	24,182,809

← NewerPage 20 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.