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
2024-01-25	39.860	41.740	39.700	41.200	24.187	1,329,367
2024-01-24	41.920	41.920	39.070	40.790	23.946	789,710
2024-01-23	40.600	42.930	40.600	41.010	24.075	960,005
2024-01-22	44.980	45.370	42.120	42.470	24.932	1,158,301
2024-01-19	46.870	46.870	45.000	45.160	26.512	413,789
2024-01-18	45.300	47.500	44.680	46.200	27.122	1,129,116
2024-01-17	48.510	49.260	46.250	46.450	27.269	874,218
2024-01-16	49.110	50.030	48.500	49.090	28.819	408,969
2024-01-15	50.300	50.500	48.900	49.590	29.112	591,203
2024-01-12	51.160	51.500	50.300	50.300	29.529	316,512
2024-01-11	49.100	51.690	49.090	51.140	30.022	704,150
2024-01-10	49.510	50.580	48.880	49.610	29.124	585,207
2024-01-09	49.810	50.600	49.520	49.720	29.188	612,099
2024-01-08	50.000	51.370	49.270	50.240	29.494	860,714
2024-01-05	50.700	51.390	50.300	50.550	29.676	605,213
2024-01-04	51.290	51.500	50.620	50.700	29.764	437,414
2024-01-03	52.570	52.690	51.060	51.560	30.269	682,256
2024-01-02	53.580	53.700	52.370	52.440	30.785	855,173
2023-12-29	52.010	54.080	51.900	53.940	31.666	1,519,773
2023-12-28	48.680	53.470	48.250	52.400	30.762	2,739,192
2023-12-27	48.380	49.600	47.630	48.700	28.590	1,543,414
2023-12-26	51.560	51.560	48.030	48.410	28.419	1,338,995
2023-12-25	49.930	51.300	49.300	50.850	29.852	1,323,344
2023-12-22	50.960	50.960	49.030	49.880	29.282	1,250,435
2023-12-21	47.260	51.560	47.260	50.420	29.599	1,543,799
2023-12-20	47.310	48.310	47.260	47.740	28.026	318,366
2023-12-19	47.910	48.410	47.460	47.810	28.067	347,650
2023-12-18	48.900	48.900	47.650	48.110	28.243	636,357
2023-12-15	48.610	49.410	48.030	48.810	28.654	658,976
2023-12-14	48.800	49.340	48.360	48.360	28.390	353,344
2023-12-13	49.440	49.440	48.490	48.570	28.513	406,647
2023-12-12	49.800	49.800	49.050	49.470	29.042	293,055
2023-12-11	48.310	49.880	47.700	49.800	29.236	635,293
2023-12-08	49.060	49.700	48.500	48.800	28.648	672,031
2023-12-07	49.750	49.920	48.890	49.500	29.059	455,101
2023-12-06	49.500	50.140	49.060	49.300	28.942	678,427
2023-12-05	50.960	51.090	49.510	49.700	29.177	837,758
2023-12-04	51.770	52.210	51.040	51.110	30.004	540,116
2023-12-01	52.140	52.480	51.340	52.300	30.703	605,263
2023-11-30	51.590	52.680	51.590	51.880	30.457	584,250
2023-11-29	52.200	53.380	51.920	52.120	30.597	1,028,880
2023-11-28	52.240	53.280	51.800	52.730	30.956	631,075
2023-11-27	51.200	52.730	50.990	52.240	30.668	693,398
2023-11-24	51.770	51.900	50.830	51.260	30.093	797,089
2023-11-23	50.690	52.380	50.340	51.910	30.474	876,503
2023-11-22	51.600	52.680	50.460	50.600	29.705	1,240,181
2023-11-21	53.450	53.450	52.100	52.110	30.592	1,001,975
2023-11-20	53.300	54.260	51.870	52.870	31.038	1,563,397
2023-11-17	52.990	53.910	52.580	53.440	31.372	449,793
2023-11-16	53.970	54.160	52.520	52.990	31.108	847,434
2023-11-15	55.000	55.250	53.610	53.940	31.666	872,042
2023-11-14	54.410	54.550	52.600	54.470	31.977	1,079,860
2023-11-13	54.500	54.990	53.360	53.590	31.460	855,519
2023-11-10	54.980	55.140	53.800	54.490	31.989	551,045
2023-11-09	54.710	55.290	54.210	54.870	32.212	854,466
2023-11-08	56.160	56.400	54.580	54.740	32.135	1,056,130
2023-11-07	56.650	57.000	55.620	56.030	32.893	887,481
2023-11-06	54.330	56.950	54.330	56.650	33.257	1,198,811
2023-11-03	55.130	55.480	54.160	54.790	32.165	1,006,037
2023-11-02	57.300	58.130	54.660	54.800	32.171	1,518,753

← NewerPage 12 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.