Hunan Sokan New Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.190	34.520	33.580	34.230	20.224	541,084
2024-07-26	32.370	34.490	32.350	34.330	20.284	1,476,226
2024-07-25	32.690	32.980	31.520	32.310	19.090	480,466
2024-07-24	34.170	34.500	32.560	32.860	19.415	1,379,616
2024-07-23	35.480	35.480	34.300	34.500	20.384	844,986
2024-07-22	36.230	36.830	35.400	35.490	20.969	852,168
2024-07-19	34.610	36.180	34.000	36.030	21.288	1,610,400
2024-07-18	34.370	34.980	33.680	34.660	20.479	909,620
2024-07-17	35.260	35.800	34.580	34.590	20.437	1,129,344
2024-07-16	34.320	35.360	33.900	35.250	20.827	2,040,774
2024-07-15	36.400	36.740	34.700	34.850	20.591	1,785,776
2024-07-12	36.930	36.930	35.960	36.120	21.341	1,828,085
2024-07-11	35.300	38.000	34.980	37.300	22.038	2,705,228
2024-07-10	35.850	35.960	34.800	34.950	20.650	1,540,168
2024-07-09	32.530	37.000	32.470	35.960	21.247	3,149,025
2024-07-08	33.710	35.880	32.590	32.870	19.421	1,313,138
2024-07-05	33.060	33.060	33.060	33.060	19.533	0
2024-07-04	32.400	33.340	32.180	33.060	19.533	893,603
2024-07-03	32.470	33.300	32.100	32.410	19.149	669,641
2024-07-02	32.820	33.370	32.280	32.300	19.084	846,578
2024-07-01	33.880	34.410	32.050	33.020	19.510	1,761,748
2024-06-28	34.070	35.000	33.330	34.400	20.325	1,337,269
2024-06-27	32.750	35.180	32.250	34.150	20.177	2,225,722
2024-06-26	32.100	32.970	32.100	32.720	19.332	1,238,941
2024-06-25	32.720	33.500	32.310	32.780	19.368	974,095
2024-06-24	35.000	35.390	33.040	33.130	19.575	1,445,890
2024-06-21	34.400	36.450	34.120	35.450	20.945	1,978,430
2024-06-20	33.580	36.280	33.020	34.710	20.508	2,354,128
2024-06-19	33.940	34.180	33.000	33.430	19.752	585,107
2024-06-18	33.830	34.320	33.310	33.900	20.030	819,922
2024-06-17	33.300	34.330	32.420	33.830	19.988	1,693,762
2024-06-14	34.360	34.360	33.110	33.230	19.634	799,930
2024-06-13	33.550	34.790	33.230	34.360	20.171	1,467,471
2024-06-12	32.610	34.280	32.610	33.300	19.549	1,597,046
2024-06-11	31.520	32.740	30.400	32.610	19.144	1,098,619
2024-06-07	31.040	32.700	30.500	31.400	18.434	1,311,497
2024-06-06	31.390	31.590	30.300	30.780	18.070	1,037,551
2024-06-05	31.000	31.530	30.420	31.190	18.310	810,210
2024-06-04	30.900	31.560	30.000	31.400	18.434	1,634,179
2024-06-03	33.150	33.150	30.900	31.220	18.328	1,694,827
2024-05-31	31.960	32.970	31.880	32.790	19.250	843,746
2024-05-30	31.870	32.220	31.610	31.960	18.762	455,602
2024-05-29	31.300	32.390	31.020	31.890	18.721	643,779
2024-05-28	32.600	32.600	31.580	31.580	18.539	546,336
2024-05-27	31.430	32.360	30.880	32.210	18.909	1,072,678
2024-05-24	32.630	32.630	30.990	31.600	18.551	1,978,571
2024-05-23	32.800	33.020	32.100	32.230	18.921	950,369
2024-05-22	32.970	33.860	32.910	33.100	19.432	1,290,349
2024-05-21	34.070	34.070	33.000	33.000	19.373	1,029,344
2024-05-20	33.650	34.250	33.510	33.750	19.813	1,433,589
2024-05-17	33.190	34.200	32.990	33.710	19.790	1,181,093
2024-05-16	33.050	33.730	33.000	33.190	19.485	910,753
2024-05-15	33.360	33.770	32.820	33.190	19.485	783,069
2024-05-14	34.040	34.300	33.300	33.360	19.584	1,097,922
2024-05-13	34.060	34.080	33.080	33.500	19.666	1,852,154
2024-05-10	36.050	36.120	34.200	34.600	20.312	1,910,000
2024-05-09	35.850	36.390	35.520	35.900	21.075	2,015,507
2024-05-08	37.860	37.860	35.800	36.050	21.163	3,980,583
2024-05-07	34.580	38.150	34.580	38.150	22.396	4,743,748
2024-05-06	33.300	34.030	32.900	33.760	19.819	1,850,506

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0480 CNY
2025-07-17	0.2321 CNY
2024-06-14	0.2200 CNY
2023-05-31	0.4340 CNY
2022-04-15	0.3700 CNY
2021-06-23	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.