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
2023-11-01	57.320	58.500	56.210	57.690	33.867	1,060,743
2023-10-31	57.000	58.870	55.180	57.220	33.591	1,581,365
2023-10-30	54.560	57.270	53.550	56.550	33.198	1,241,958
2023-10-27	52.600	54.740	51.800	54.110	31.766	855,503
2023-10-26	51.010	53.700	51.010	52.720	30.950	589,176
2023-10-25	52.310	54.720	52.310	53.800	31.584	681,604
2023-10-24	52.500	52.580	50.710	52.320	30.715	763,324
2023-10-23	53.300	53.390	51.240	52.000	30.527	1,056,348
2023-10-20	53.530	54.720	53.040	53.400	31.349	459,382
2023-10-19	53.630	55.500	53.520	54.130	31.777	321,237
2023-10-18	54.300	54.770	53.760	54.010	31.707	331,910
2023-10-17	54.830	54.990	53.700	54.410	31.942	524,183
2023-10-16	56.240	57.240	54.030	54.440	31.959	1,000,463
2023-10-13	56.000	57.310	55.190	57.000	33.462	1,146,267
2023-10-12	56.840	57.010	55.560	56.520	33.181	637,176
2023-10-11	56.320	57.290	55.750	56.350	33.081	546,853
2023-10-10	57.510	58.000	56.820	56.880	33.392	352,358
2023-10-09	58.070	58.230	56.600	57.510	33.762	594,021
2023-09-28	58.000	58.490	56.960	58.360	34.261	579,563
2023-09-27	56.690	57.880	56.380	57.400	33.697	632,390
2023-09-26	57.280	57.280	55.740	56.630	33.245	647,021
2023-09-25	56.270	57.300	55.270	57.280	33.627	832,114
2023-09-22	56.100	56.110	54.410	55.870	32.799	1,117,478
2023-09-21	55.500	56.750	55.460	55.630	32.658	465,155
2023-09-20	57.010	57.380	55.600	56.190	32.987	615,972
2023-09-19	57.800	58.460	56.630	56.710	33.292	563,989
2023-09-18	59.000	59.270	57.510	57.910	33.996	493,941
2023-09-15	59.440	59.440	56.600	58.900	34.578	1,062,279
2023-09-14	58.840	59.000	57.820	58.280	34.214	291,028
2023-09-13	58.440	58.770	57.280	58.420	34.296	473,625
2023-09-12	58.610	59.510	58.000	58.430	34.302	490,434
2023-09-11	59.830	60.460	58.860	59.080	34.683	534,456
2023-09-08	59.030	60.380	58.090	59.960	35.200	518,152
2023-09-07	59.700	60.400	59.090	59.450	34.901	616,758
2023-09-06	58.680	60.410	58.050	59.850	35.135	624,472
2023-09-05	58.230	59.000	57.670	58.680	34.449	747,126
2023-09-04	57.770	58.840	57.060	58.470	34.325	1,025,209
2023-09-01	56.890	58.180	56.270	57.350	33.668	766,704
2023-08-31	57.170	57.840	56.010	56.970	33.445	501,999
2023-08-30	55.800	58.840	55.780	57.320	33.650	1,285,749
2023-08-29	51.340	56.030	51.280	55.700	32.699	1,422,543
2023-08-28	55.170	55.170	51.310	52.120	30.597	1,057,106
2023-08-25	53.080	54.000	52.070	52.230	30.662	843,936
2023-08-24	53.870	54.500	52.250	53.120	31.184	797,422
2023-08-23	53.460	54.630	52.930	53.870	31.625	1,497,347
2023-08-22	53.900	55.840	52.410	53.700	31.525	1,632,467
2023-08-21	55.030	55.540	53.950	54.200	31.819	2,045,070
2023-08-18	51.350	55.780	51.000	54.030	31.719	3,681,728
2023-08-17	50.050	50.760	49.030	49.390	28.995	722,003
2023-08-16	48.080	51.290	48.080	50.240	29.494	984,693
2023-08-15	49.500	49.530	47.870	48.550	28.502	672,493
2023-08-14	49.590	49.980	47.850	49.010	28.772	530,648
2023-08-11	50.940	51.150	49.030	49.240	28.907	643,137
2023-08-10	49.790	50.860	49.790	50.600	29.705	656,135
2023-08-09	50.630	50.630	49.300	49.860	29.271	510,006
2023-08-08	50.210	51.180	49.430	50.640	29.729	842,509
2023-08-07	52.020	52.020	50.090	50.620	29.717	740,483
2023-08-04	52.160	52.880	51.710	51.810	30.415	259,074
2023-08-03	52.100	52.920	50.720	51.800	30.410	676,245
2023-08-02	52.300	53.350	51.450	52.130	30.603	594,982

← NewerPage 13 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.