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
2023-05-05	77.440	79.440	75.530	76.510	31.867	743,420
2023-05-04	78.480	78.980	77.290	78.190	32.567	861,248
2023-04-28	77.910	79.000	77.140	78.150	32.550	1,462,501
2023-04-27	78.050	79.790	75.880	76.690	31.942	2,358,366
2023-04-26	76.810	80.490	76.810	78.080	32.521	872,846
2023-04-25	77.980	80.000	76.180	76.810	31.992	1,303,196
2023-04-24	79.990	80.230	77.300	77.460	32.263	1,150,972
2023-04-21	83.010	83.010	79.660	80.410	33.491	810,428
2023-04-20	84.290	84.700	81.200	83.000	34.570	988,684
2023-04-19	88.000	89.000	83.860	84.000	34.987	1,719,817
2023-04-18	96.110	97.600	88.000	88.150	36.715	2,603,751
2023-04-17	102.12	103.80	96.000	97.380	40.559	2,200,568
2023-04-14	102.88	103.40	101.38	102.00	42.484	330,820
2023-04-13	103.68	103.68	101.03	102.12	42.534	314,885
2023-04-12	104.99	105.92	102.50	103.84	43.250	916,002
2023-04-11	101.10	105.49	99.880	105.23	43.829	988,750
2023-04-10	105.00	105.00	100.88	101.39	42.230	779,339
2023-04-07	99.800	105.66	98.000	105.19	43.812	1,493,265
2023-04-06	97.530	99.500	95.600	99.010	41.238	755,335
2023-04-04	100.00	100.55	96.910	97.500	40.609	1,151,833
2023-04-03	101.72	102.45	99.880	100.70	41.942	404,854
2023-03-31	101.77	102.67	99.780	100.70	41.942	830,030
2023-03-30	96.080	102.85	96.080	101.63	42.329	1,418,470
2023-03-29	97.690	99.000	96.000	96.760	40.301	441,228
2023-03-28	96.730	98.790	95.110	97.720	40.701	461,340
2023-03-27	98.170	98.170	96.000	96.830	40.330	714,375
2023-03-24	97.750	99.280	97.180	97.630	40.664	576,312
2023-03-23	98.670	99.690	97.400	98.260	40.926	824,013
2023-03-22	97.540	101.93	97.540	99.830	41.580	873,227
2023-03-21	98.410	99.490	97.000	98.680	41.101	1,085,382
2023-03-20	99.100	100.77	96.900	98.600	41.068	1,072,008
2023-03-17	101.48	101.48	98.300	98.890	41.188	978,333
2023-03-16	101.58	102.84	99.500	100.49	41.855	755,657
2023-03-15	102.31	106.26	101.00	101.17	42.138	789,204
2023-03-14	100.01	103.37	100.01	102.20	42.567	956,102
2023-03-13	104.80	104.80	101.00	102.19	42.563	610,917
2023-03-10	103.09	104.50	101.99	103.53	43.121	636,338
2023-03-09	104.81	106.20	102.57	103.73	43.204	576,919
2023-03-08	105.65	106.66	103.18	104.20	43.400	827,955
2023-03-07	106.32	108.55	105.30	105.96	44.133	570,656
2023-03-06	106.30	109.44	106.00	108.27	45.095	722,433
2023-03-03	106.34	107.07	105.10	105.91	44.112	359,183
2023-03-02	107.49	108.87	105.61	106.41	44.320	480,264
2023-03-01	107.06	108.93	105.78	107.49	44.770	566,479
2023-02-28	109.99	109.99	107.00	108.09	45.020	418,140
2023-02-27	105.50	110.55	105.19	108.00	44.983	1,311,096
2023-02-24	107.42	108.98	105.55	107.00	44.566	689,921
2023-02-23	109.97	111.10	107.08	107.96	44.966	563,409
2023-02-22	107.19	110.00	106.10	109.90	45.774	791,845
2023-02-21	110.34	111.37	106.51	107.10	44.608	1,795,060
2023-02-20	108.12	112.03	107.57	111.40	46.399	1,519,495
2023-02-17	110.00	111.20	107.06	108.97	45.387	2,191,527
2023-02-16	114.27	114.28	108.33	110.00	45.816	2,067,829
2023-02-15	114.88	117.00	113.00	114.99	47.894	1,265,453
2023-02-14	115.81	116.50	112.50	114.37	47.636	1,017,087
2023-02-13	110.33	118.00	108.15	115.00	47.898	1,693,284
2023-02-10	109.23	110.35	108.00	109.45	45.587	756,059
2023-02-09	102.50	110.50	102.50	109.26	45.507	1,698,080
2023-02-08	100.86	102.30	99.300	101.90	42.442	547,221
2023-02-07	100.19	101.30	99.000	100.40	41.817	813,420

← NewerPage 15 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.