Shanghai Kangda New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.310 | 12.660 | 11.910 | 11.970 | 11.970 | 14,349,200 |
| 2026-10-21 | 12.450 | 12.610 | 12.250 | 12.310 | 12.310 | 11,843,800 |
| 2026-10-20 | 12.480 | 12.730 | 12.220 | 12.530 | 12.530 | 16,076,002 |
| 2026-10-19 | 12.150 | 12.680 | 11.320 | 12.500 | 12.500 | 29,461,900 |
| 2026-10-16 | 13.340 | 13.450 | 12.240 | 12.440 | 12.440 | 26,088,187 |
| 2026-10-15 | 13.490 | 13.570 | 13.000 | 13.100 | 13.100 | 23,898,639 |
| 2026-10-14 | 13.490 | 14.500 | 13.350 | 13.840 | 13.840 | 31,585,801 |
| 2026-10-13 | 12.800 | 13.650 | 12.450 | 13.480 | 13.480 | 26,625,900 |
| 2026-10-12 | 14.020 | 14.210 | 13.130 | 13.130 | 13.130 | 33,478,840 |
| 2026-10-09 | 14.560 | 14.640 | 13.720 | 14.210 | 14.210 | 45,179,652 |
| 2026-10-08 | 13.650 | 15.100 | 13.650 | 14.700 | 14.700 | 54,034,547 |
| 2026-09-30 | 14.270 | 14.440 | 13.580 | 13.730 | 13.730 | 28,578,645 |
| 2026-09-29 | 13.550 | 14.630 | 13.550 | 14.030 | 14.030 | 40,338,801 |
| 2026-09-28 | 14.800 | 16.600 | 14.470 | 14.760 | 14.760 | 53,365,801 |
| 2026-09-24 | 14.460 | 15.330 | 14.190 | 15.150 | 15.150 | 48,637,000 |
| 2026-09-23 | 14.020 | 14.790 | 13.950 | 14.520 | 14.520 | 42,993,398 |
| 2026-09-22 | 14.340 | 14.450 | 13.890 | 13.990 | 13.990 | 32,240,400 |
Page 1 of 1 · 17 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.