Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.540	9.670	9.500	9.620	9.565	4,176,800
2025-01-21	9.580	9.740	9.490	9.620	9.565	5,129,821
2025-01-20	9.490	9.710	9.260	9.580	9.526	6,802,100
2025-01-17	9.220	9.600	9.220	9.420	9.366	6,205,621
2025-01-16	9.400	9.420	9.210	9.290	9.237	4,881,000
2025-01-15	9.440	9.520	9.300	9.350	9.297	4,572,174
2025-01-14	9.060	9.460	9.060	9.440	9.386	6,724,774
2025-01-13	8.840	9.040	8.590	9.020	8.969	4,479,200
2025-01-10	9.150	9.430	8.970	9.000	8.949	7,010,700
2025-01-09	8.990	9.210	8.910	9.120	9.068	3,945,774
2025-01-08	9.090	9.130	8.720	9.010	8.959	5,021,374
2025-01-07	8.800	9.140	8.790	9.140	9.088	5,286,700
2025-01-06	8.860	8.960	8.470	8.800	8.750	5,272,244
2025-01-03	9.330	9.430	8.760	8.790	8.740	8,087,000
2025-01-02	9.620	9.700	9.210	9.330	9.277	6,130,100
2024-12-31	9.940	9.970	9.600	9.630	9.575	6,467,674
2024-12-30	9.820	9.970	9.570	9.880	9.824	7,541,900
2024-12-27	9.560	10.060	9.550	9.820	9.764	9,804,500
2024-12-26	9.420	9.630	9.370	9.560	9.506	5,500,901
2024-12-25	9.550	9.590	9.220	9.400	9.347	8,789,100
2024-12-24	9.950	9.950	9.480	9.650	9.595	7,465,209
2024-12-23	10.150	10.250	9.550	9.600	9.545	12,113,000
2024-12-20	9.930	10.140	9.930	10.080	10.023	7,761,100
2024-12-19	9.880	10.050	9.800	9.940	9.883	10,511,410
2024-12-18	10.250	10.250	9.860	10.050	9.993	12,836,910
2024-12-17	10.600	10.920	10.030	10.070	10.013	23,396,700
2024-12-16	11.020	11.050	10.580	10.760	10.699	34,776,900
2024-12-13	10.780	11.860	10.700	11.220	11.156	53,624,884
2024-12-12	10.900	11.020	10.640	10.780	10.719	14,136,600
2024-12-11	10.570	11.100	10.450	11.000	10.937	23,328,015
2024-12-10	10.730	10.990	10.500	10.560	10.500	19,493,500
2024-12-09	10.330	10.740	10.210	10.540	10.480	15,668,719
2024-12-06	10.600	10.630	10.320	10.430	10.371	11,432,483
2024-12-05	10.680	10.680	10.500	10.590	10.530	11,052,075
2024-12-04	10.860	10.870	10.390	10.570	10.510	17,360,895
2024-12-03	10.590	10.890	10.460	10.850	10.788	25,461,294
2024-12-02	10.410	10.580	10.310	10.550	10.490	18,706,580
2024-11-29	10.350	10.660	10.130	10.500	10.440	24,360,079
2024-11-28	10.500	10.840	10.300	10.460	10.401	34,013,695
2024-11-27	10.870	11.150	10.190	10.700	10.639	44,847,738
2024-11-26	9.870	10.930	9.780	10.930	10.868	29,631,126
2024-11-25	9.790	10.200	9.590	9.940	9.883	13,664,498
2024-11-22	10.000	10.080	9.560	9.590	9.535	9,073,900
2024-11-21	9.830	10.170	9.820	10.020	9.963	11,557,700
2024-11-20	9.700	9.910	9.690	9.860	9.804	8,317,600
2024-11-19	9.510	9.990	9.470	9.760	9.705	10,049,780
2024-11-18	9.560	9.890	9.330	9.420	9.366	9,117,463
2024-11-15	9.750	9.840	9.450	9.480	9.426	9,275,800
2024-11-14	10.120	10.430	9.710	9.760	9.705	14,116,663
2024-11-13	9.780	10.280	9.610	10.060	10.003	16,720,877
2024-11-12	10.050	10.120	9.730	9.840	9.784	11,027,100
2024-11-11	9.760	10.060	9.720	10.050	9.993	13,088,278
2024-11-08	9.880	9.920	9.670	9.730	9.675	11,392,600
2024-11-07	9.780	9.840	9.650	9.820	9.764	12,392,500
2024-11-06	9.510	10.170	9.490	9.820	9.764	19,275,000
2024-11-05	9.310	9.490	9.300	9.470	9.416	8,061,800
2024-11-04	8.950	9.260	8.900	9.250	9.197	7,078,800
2024-11-01	9.300	9.480	8.930	8.940	8.889	10,006,900
2024-10-31	9.200	9.370	9.130	9.310	9.257	6,813,800
2024-10-30	9.060	9.320	9.060	9.180	9.128	7,401,346

← NewerPage 8 of 21 · 1,218 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.