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
2023-08-01	52.440	53.500	52.200	52.970	31.096	388,113
2023-07-31	52.810	53.720	52.280	52.520	30.832	670,355
2023-07-28	52.740	53.330	52.270	52.550	30.850	672,937
2023-07-27	53.740	54.490	52.850	53.000	31.114	641,865
2023-07-26	54.370	54.870	53.300	53.740	31.548	1,041,899
2023-07-25	53.670	53.990	51.690	52.350	30.732	1,367,163
2023-07-24	52.630	54.010	52.630	53.780	31.572	797,573
2023-07-21	53.580	53.700	52.700	52.890	31.049	595,432
2023-07-20	55.160	55.160	53.050	53.580	31.455	1,257,046
2023-07-19	55.050	55.190	54.090	54.440	31.959	586,882
2023-07-18	53.900	55.160	53.540	54.560	32.030	593,177
2023-07-17	53.970	54.320	52.640	53.960	31.678	809,620
2023-07-14	53.940	54.240	53.000	53.330	31.308	631,263
2023-07-13	53.640	54.100	53.150	53.830	31.601	556,901
2023-07-12	54.490	54.490	52.970	53.150	31.202	842,167
2023-07-11	53.770	54.680	53.100	54.380	31.924	1,062,810
2023-07-10	53.150	54.500	53.150	53.650	31.496	893,647
2023-07-07	53.640	53.880	52.500	53.420	31.361	1,229,284
2023-07-06	54.210	54.610	53.500	53.680	31.513	1,206,357
2023-07-05	55.220	55.860	54.000	54.790	32.165	1,417,372
2023-07-04	54.000	57.300	53.100	55.790	32.752	3,189,973
2023-07-03	52.900	54.640	52.080	53.040	31.138	2,336,538
2023-06-30	49.100	54.500	49.100	52.600	30.879	3,213,334
2023-06-29	47.040	49.600	46.370	49.000	28.766	1,794,804
2023-06-28	46.330	47.440	46.000	46.940	27.557	710,245
2023-06-27	47.590	47.590	46.310	46.950	27.562	1,018,612
2023-06-26	46.300	47.320	45.520	46.880	27.521	1,036,279
2023-06-21	47.070	48.100	46.640	46.760	27.451	903,594
2023-06-20	47.030	48.010	47.030	47.280	27.756	750,882
2023-06-19	47.500	49.000	47.380	47.510	27.891	869,428
2023-06-16	48.180	48.950	47.400	48.050	28.208	1,217,635
2023-06-15	47.910	49.150	47.180	48.650	28.560	1,138,079
2023-06-14	48.660	48.850	47.350	47.670	27.985	1,005,837
2023-06-13	47.890	50.870	47.380	48.780	28.637	2,607,825
2023-06-12	45.700	48.360	45.070	47.820	28.073	2,007,620
2023-06-09	47.080	47.090	44.900	45.730	26.846	1,317,279
2023-06-08	45.970	47.730	45.970	46.560	27.333	1,523,373
2023-06-07	47.390	47.410	45.890	45.970	26.987	997,604
2023-06-06	48.180	48.550	47.200	47.420	27.838	1,291,758
2023-06-05	49.980	50.000	47.290	48.180	28.284	2,349,189
2023-06-02	47.500	50.290	46.770	49.420	29.012	3,022,217
2023-06-01	45.550	48.140	45.120	47.060	27.627	1,694,369
2023-05-31	46.260	47.170	45.300	46.280	27.169	1,467,579
2023-05-30	66.800	66.800	63.730	64.520	26.873	1,543,930
2023-05-29	66.750	67.890	65.610	66.870	27.852	1,374,370
2023-05-26	68.000	68.530	65.660	66.820	27.831	1,112,627
2023-05-25	69.690	69.690	66.440	67.810	28.243	1,990,034
2023-05-24	69.950	70.030	68.670	69.510	28.951	654,827
2023-05-23	71.450	71.450	69.660	69.760	29.056	671,968
2023-05-22	69.000	71.570	68.900	71.150	29.634	1,290,427
2023-05-19	69.990	71.710	67.890	70.000	29.155	2,249,217
2023-05-18	69.860	70.350	68.800	69.910	29.118	1,558,745
2023-05-17	70.640	71.770	69.650	70.000	29.155	1,789,086
2023-05-16	72.520	75.000	70.600	71.090	29.609	1,987,743
2023-05-15	71.000	75.060	71.000	72.510	30.201	1,091,462
2023-05-12	73.660	74.230	72.810	72.880	30.355	642,665
2023-05-11	73.770	74.730	73.270	73.660	30.680	589,164
2023-05-10	73.090	74.800	73.000	73.770	30.726	850,332
2023-05-09	76.330	76.440	73.000	73.730	30.709	1,238,462
2023-05-08	77.220	77.220	75.910	76.170	31.725	587,254

← NewerPage 14 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.