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
2024-04-30	34.270	34.300	32.710	32.870	19.297	2,971,871
2024-04-29	32.050	34.190	32.050	33.940	19.925	1,604,000
2024-04-26	32.280	32.380	30.990	32.010	18.792	2,012,987
2024-04-25	31.270	32.550	31.010	31.790	18.663	1,318,821
2024-04-24	30.880	31.360	30.080	31.290	18.369	1,134,893
2024-04-23	30.000	31.660	30.000	31.010	18.205	1,635,844
2024-04-22	30.250	31.080	29.420	30.470	17.888	1,021,574
2024-04-19	30.200	31.830	30.200	30.510	17.911	2,112,631
2024-04-18	31.150	32.400	30.240	31.130	18.275	1,842,741
2024-04-17	31.960	33.000	30.010	31.550	18.522	4,621,918
2024-04-16	30.500	32.940	30.220	31.700	18.610	1,199,083
2024-04-15	33.790	34.800	31.500	32.090	18.839	1,565,909
2024-04-12	34.770	34.930	34.210	34.210	20.083	665,873
2024-04-11	35.020	36.070	34.710	34.770	20.412	624,214
2024-04-10	36.540	36.540	35.200	35.300	20.723	869,919
2024-04-09	35.000	36.740	34.910	36.150	21.222	953,993
2024-04-08	36.850	37.390	35.880	35.900	21.075	827,922
2024-04-03	37.440	37.870	36.600	36.710	21.551	683,570
2024-04-02	37.430	37.900	36.770	37.480	22.003	663,013
2024-04-01	37.660	38.340	37.240	37.430	21.974	1,196,810
2024-03-29	36.680	37.660	36.410	37.430	21.974	279,219
2024-03-28	35.000	37.840	35.000	37.110	21.786	946,930
2024-03-27	38.400	38.890	36.320	36.320	21.322	871,859
2024-03-26	37.500	38.610	37.500	38.150	22.396	584,362
2024-03-25	38.520	39.490	38.110	38.280	22.473	1,043,093
2024-03-22	39.500	40.400	38.420	38.760	22.754	821,941
2024-03-21	41.340	41.340	39.400	39.760	23.341	871,631
2024-03-20	41.040	41.120	40.220	40.470	23.758	538,777
2024-03-19	40.500	41.000	39.930	40.790	23.946	792,608
2024-03-18	38.910	40.680	38.550	40.500	23.776	986,806
2024-03-15	39.280	39.640	38.200	38.930	22.854	604,173
2024-03-14	38.680	39.190	38.360	38.850	22.807	1,039,009
2024-03-13	38.940	39.380	38.300	38.680	22.707	990,828
2024-03-12	39.580	40.180	38.000	39.250	23.042	1,237,185
2024-03-11	37.300	39.600	37.180	39.340	23.095	1,108,391
2024-03-08	37.730	38.010	37.260	37.680	22.120	523,625
2024-03-07	38.310	38.600	37.160	37.660	22.109	912,618
2024-03-06	37.970	38.500	37.000	38.030	22.326	1,266,426
2024-03-05	38.160	39.380	37.610	38.190	22.420	1,202,399
2024-03-04	37.880	38.550	36.900	38.390	22.537	1,597,201
2024-03-01	38.180	38.400	36.880	37.800	22.191	1,802,789
2024-02-29	37.000	38.800	36.880	38.090	22.361	2,834,917
2024-02-28	40.490	41.940	37.880	38.180	22.414	1,568,285
2024-02-27	39.300	40.830	38.890	40.500	23.776	1,108,064
2024-02-26	38.990	40.500	38.510	39.500	23.189	1,094,609
2024-02-23	37.800	38.660	37.060	38.660	22.696	709,341
2024-02-22	38.020	38.350	36.860	37.620	22.085	912,631
2024-02-21	37.700	38.980	36.300	38.010	22.314	1,257,221
2024-02-20	37.120	37.660	36.060	37.060	21.756	986,832
2024-02-19	37.400	38.480	36.020	37.660	22.109	2,686,182
2024-02-08	31.920	38.540	30.870	38.540	22.625	3,088,884
2024-02-07	31.500	34.880	31.090	32.120	18.856	2,593,898
2024-02-06	27.770	31.430	26.690	30.190	17.723	2,466,809
2024-02-05	33.010	33.010	28.490	29.010	17.031	2,459,012
2024-02-02	35.060	35.230	31.990	33.010	19.379	1,628,592
2024-02-01	33.600	36.050	33.600	34.780	20.418	2,294,775
2024-01-31	36.850	37.120	33.530	33.600	19.725	2,534,412
2024-01-30	38.330	39.380	36.830	36.890	21.657	1,522,597
2024-01-29	40.740	40.800	38.660	38.720	22.731	656,738
2024-01-26	41.090	41.200	39.130	40.580	23.823	1,377,709

← NewerPage 11 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.