Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.270 | 7.280 | 6.910 | 7.220 | 7.220 | 13,440,299 |
| 2026-10-22 | 7.780 | 7.790 | 7.300 | 7.310 | 7.310 | 11,539,300 |
| 2026-10-21 | 7.770 | 7.900 | 7.660 | 7.730 | 7.730 | 11,169,500 |
| 2026-10-20 | 7.520 | 7.780 | 7.450 | 7.670 | 7.670 | 10,930,700 |
| 2026-10-19 | 7.760 | 7.760 | 7.380 | 7.510 | 7.510 | 10,737,200 |
| 2026-10-16 | 8.100 | 8.150 | 7.650 | 7.710 | 7.710 | 16,712,100 |
| 2026-10-15 | 8.150 | 8.350 | 7.830 | 7.930 | 7.930 | 22,170,580 |
| 2026-10-14 | 8.550 | 8.860 | 8.310 | 8.390 | 8.390 | 24,911,703 |
| 2026-10-13 | 8.210 | 8.750 | 7.950 | 8.550 | 8.550 | 30,166,584 |
| 2026-10-12 | 8.300 | 8.470 | 8.190 | 8.300 | 8.300 | 23,181,348 |
| 2026-10-09 | 7.990 | 8.300 | 7.660 | 8.270 | 8.270 | 30,157,340 |
| 2026-10-08 | 7.840 | 8.090 | 7.810 | 8.050 | 8.050 | 16,264,300 |
| 2026-09-30 | 7.840 | 7.890 | 7.680 | 7.830 | 7.830 | 9,146,000 |
| 2026-09-29 | 7.940 | 8.000 | 7.720 | 7.810 | 7.810 | 10,893,100 |
| 2026-09-28 | 8.150 | 8.150 | 7.800 | 7.800 | 7.800 | 11,333,311 |
| 2026-09-24 | 8.340 | 8.340 | 8.060 | 8.080 | 8.080 | 12,459,300 |
| 2026-09-23 | 8.340 | 8.500 | 8.120 | 8.320 | 8.320 | 16,521,311 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-20 | 0.0200 CNY |
| 2021-08-25 | 0.0200 CNY |
| 2020-06-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.