Shanghai Kangda New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.200 | 17.580 | 15.680 | 17.580 | 17.354 | 32,551,616 |
| 2021-11-08 | 15.300 | 16.500 | 15.300 | 15.980 | 15.775 | 21,410,828 |
| 2021-11-05 | 14.730 | 16.200 | 14.520 | 15.160 | 14.966 | 21,701,144 |
| 2021-11-04 | 14.290 | 15.270 | 13.880 | 14.870 | 14.679 | 23,003,130 |
| 2021-11-03 | 15.050 | 15.830 | 14.300 | 14.410 | 14.225 | 36,483,505 |
| 2021-11-02 | 13.250 | 14.390 | 13.060 | 14.390 | 14.205 | 14,593,278 |
| 2021-11-01 | 12.700 | 13.240 | 12.480 | 13.080 | 12.912 | 5,434,600 |
| 2021-10-29 | 12.500 | 12.850 | 12.390 | 12.740 | 12.577 | 3,529,500 |
| 2021-10-28 | 12.670 | 12.900 | 12.250 | 12.420 | 12.261 | 3,453,800 |
| 2021-10-27 | 12.520 | 12.890 | 12.410 | 12.700 | 12.537 | 4,192,500 |
| 2021-10-26 | 12.750 | 12.890 | 12.620 | 12.720 | 12.557 | 4,026,300 |
| 2021-10-25 | 12.900 | 13.000 | 12.740 | 12.840 | 12.675 | 3,433,550 |
← NewerPage 21 of 21 · 1,212 trading days
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.