Shanghai Kangda New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.570 | 9.580 | 9.200 | 9.220 | 9.168 | 9,290,100 |
| 2024-10-28 | 9.430 | 9.570 | 9.400 | 9.570 | 9.516 | 7,793,583 |
| 2024-10-25 | 9.230 | 9.420 | 9.230 | 9.400 | 9.347 | 8,170,500 |
| 2024-10-24 | 9.380 | 9.380 | 9.150 | 9.260 | 9.207 | 5,141,500 |
| 2024-10-23 | 9.350 | 9.420 | 9.250 | 9.290 | 9.237 | 8,643,900 |
| 2024-10-22 | 9.200 | 9.440 | 9.130 | 9.380 | 9.327 | 8,674,500 |
| 2024-10-21 | 9.140 | 9.340 | 9.050 | 9.200 | 9.148 | 10,133,600 |
| 2024-10-18 | 8.790 | 9.100 | 8.750 | 8.990 | 8.939 | 8,100,500 |
| 2024-10-17 | 8.890 | 9.060 | 8.810 | 8.810 | 8.760 | 5,654,000 |
| 2024-10-16 | 8.840 | 9.140 | 8.780 | 8.880 | 8.830 | 6,515,400 |
| 2024-10-15 | 8.930 | 9.090 | 8.820 | 8.850 | 8.800 | 6,374,399 |
| 2024-10-14 | 8.650 | 9.040 | 8.650 | 8.980 | 8.929 | 9,902,200 |
| 2024-10-11 | 9.090 | 9.090 | 8.560 | 8.660 | 8.611 | 8,083,492 |
| 2024-10-10 | 9.230 | 9.420 | 9.100 | 9.130 | 9.078 | 10,379,700 |
| 2024-10-09 | 9.800 | 9.810 | 9.060 | 9.060 | 9.008 | 15,088,000 |
| 2024-10-08 | 10.230 | 10.260 | 9.270 | 9.910 | 9.854 | 22,193,264 |
| 2024-09-30 | 8.910 | 9.420 | 8.790 | 9.360 | 9.307 | 17,446,294 |
| 2024-09-27 | 8.440 | 8.790 | 8.440 | 8.620 | 8.571 | 10,758,900 |
| 2024-09-26 | 8.160 | 8.350 | 8.150 | 8.350 | 8.303 | 5,486,700 |
| 2024-09-25 | 8.150 | 8.350 | 8.110 | 8.170 | 8.124 | 6,781,300 |
| 2024-09-24 | 7.820 | 8.100 | 7.820 | 8.100 | 8.054 | 5,301,200 |
| 2024-09-23 | 7.790 | 7.880 | 7.720 | 7.820 | 7.776 | 2,911,700 |
| 2024-09-20 | 7.930 | 7.990 | 7.760 | 7.820 | 7.776 | 4,080,800 |
| 2024-09-19 | 7.640 | 7.920 | 7.640 | 7.910 | 7.865 | 6,253,300 |
| 2024-09-18 | 7.950 | 8.140 | 7.520 | 7.660 | 7.616 | 7,605,700 |
| 2024-09-13 | 7.850 | 7.930 | 7.650 | 7.650 | 7.607 | 3,518,900 |
| 2024-09-12 | 7.920 | 8.020 | 7.870 | 7.870 | 7.825 | 2,656,000 |
| 2024-09-11 | 7.980 | 8.030 | 7.860 | 7.920 | 7.875 | 5,003,992 |
| 2024-09-10 | 7.820 | 8.320 | 7.820 | 8.040 | 7.994 | 8,342,200 |
| 2024-09-09 | 7.820 | 8.070 | 7.750 | 7.900 | 7.855 | 4,919,963 |
| 2024-09-06 | 7.980 | 8.060 | 7.790 | 7.810 | 7.766 | 2,715,063 |
| 2024-09-05 | 7.950 | 8.040 | 7.920 | 8.010 | 7.964 | 2,129,000 |
| 2024-09-04 | 7.890 | 8.070 | 7.880 | 7.950 | 7.905 | 2,237,501 |
| 2024-09-03 | 7.880 | 8.060 | 7.800 | 7.990 | 7.945 | 2,393,892 |
| 2024-09-02 | 8.040 | 8.090 | 7.880 | 7.880 | 7.835 | 2,770,400 |
| 2024-08-30 | 7.870 | 8.190 | 7.870 | 8.040 | 7.994 | 4,656,692 |
| 2024-08-29 | 7.650 | 7.880 | 7.600 | 7.870 | 7.825 | 3,189,600 |
| 2024-08-28 | 7.590 | 7.680 | 7.440 | 7.660 | 7.616 | 2,719,300 |
| 2024-08-27 | 7.700 | 7.710 | 7.480 | 7.510 | 7.467 | 3,154,900 |
| 2024-08-26 | 7.580 | 7.800 | 7.580 | 7.730 | 7.686 | 3,633,100 |
| 2024-08-23 | 7.650 | 7.700 | 7.470 | 7.570 | 7.527 | 3,772,200 |
| 2024-08-22 | 7.840 | 7.850 | 7.640 | 7.640 | 7.597 | 3,040,000 |
| 2024-08-21 | 7.690 | 7.880 | 7.690 | 7.800 | 7.756 | 4,478,300 |
| 2024-08-20 | 8.230 | 8.240 | 7.700 | 7.800 | 7.756 | 10,570,700 |
| 2024-08-19 | 8.240 | 8.350 | 8.060 | 8.230 | 8.183 | 5,689,100 |
| 2024-08-16 | 8.580 | 8.700 | 8.320 | 8.360 | 8.312 | 8,734,699 |
| 2024-08-15 | 8.350 | 8.600 | 8.250 | 8.540 | 8.491 | 13,081,982 |
| 2024-08-14 | 8.200 | 9.030 | 8.130 | 8.400 | 8.352 | 15,716,382 |
| 2024-08-13 | 8.250 | 8.330 | 8.110 | 8.220 | 8.173 | 5,060,102 |
| 2024-08-12 | 8.200 | 8.600 | 8.170 | 8.290 | 8.243 | 8,881,401 |
| 2024-08-09 | 8.320 | 8.650 | 8.300 | 8.370 | 8.322 | 9,349,000 |
| 2024-08-08 | 8.350 | 8.420 | 8.180 | 8.300 | 8.253 | 4,938,900 |
| 2024-08-07 | 8.100 | 8.380 | 8.090 | 8.360 | 8.312 | 7,192,600 |
| 2024-08-06 | 8.120 | 8.180 | 8.040 | 8.110 | 8.064 | 4,370,540 |
| 2024-08-05 | 8.190 | 8.340 | 7.980 | 8.000 | 7.955 | 5,519,170 |
| 2024-08-02 | 8.260 | 8.450 | 8.210 | 8.290 | 8.243 | 5,195,870 |
| 2024-08-01 | 8.300 | 8.500 | 8.210 | 8.350 | 8.303 | 6,953,976 |
| 2024-07-31 | 7.920 | 8.310 | 7.900 | 8.290 | 8.243 | 6,312,970 |
| 2024-07-30 | 7.880 | 7.980 | 7.830 | 7.970 | 7.925 | 3,319,470 |
| 2024-07-29 | 7.930 | 7.930 | 7.760 | 7.890 | 7.845 | 2,304,800 |
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.