Shanghai Karon Eco-Valve Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.260 | 18.460 | 17.800 | 17.960 | 17.960 | 2,882,073 |
| 2026-10-21 | 18.600 | 19.350 | 18.200 | 18.270 | 18.270 | 2,435,750 |
| 2026-10-20 | 18.600 | 18.990 | 18.210 | 18.860 | 18.860 | 2,044,200 |
| 2026-10-19 | 18.600 | 18.800 | 18.000 | 18.490 | 18.490 | 2,783,300 |
| 2026-10-16 | 18.600 | 19.140 | 18.480 | 18.630 | 18.630 | 2,590,300 |
| 2026-10-15 | 18.710 | 19.150 | 18.100 | 18.440 | 18.440 | 3,114,100 |
| 2026-10-14 | 19.560 | 19.870 | 19.180 | 19.230 | 19.230 | 2,646,300 |
| 2026-10-13 | 19.390 | 19.720 | 18.360 | 19.690 | 19.690 | 3,046,500 |
| 2026-10-12 | 19.650 | 19.790 | 19.080 | 19.340 | 19.340 | 2,567,300 |
| 2026-10-09 | 20.660 | 20.770 | 18.930 | 19.790 | 19.790 | 3,908,899 |
| 2026-10-08 | 21.330 | 22.140 | 20.510 | 20.690 | 20.690 | 3,242,899 |
| 2026-09-30 | 21.140 | 21.410 | 20.860 | 20.920 | 20.920 | 2,387,629 |
| 2026-09-29 | 20.820 | 21.320 | 20.670 | 21.140 | 21.140 | 2,824,900 |
| 2026-09-28 | 21.470 | 21.600 | 20.630 | 20.820 | 20.820 | 3,960,961 |
| 2026-09-24 | 22.690 | 22.690 | 21.450 | 21.480 | 21.480 | 3,593,691 |
| 2026-09-23 | 22.710 | 22.880 | 22.510 | 22.690 | 22.690 | 3,001,323 |
| 2026-09-22 | 22.720 | 22.970 | 22.410 | 22.710 | 22.710 | 3,613,604 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2000 CNY |
| 2026-05-29 | 0.2000 CNY |
| 2025-11-11 | 0.1000 CNY |
| 2025-05-30 | 0.2100 CNY |
| 2024-11-28 | 0.2000 CNY |
| 2024-06-21 | 0.4000 CNY |
| 2023-06-29 | 0.2000 CNY |
| 2022-07-06 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.