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
2023-02-06	101.17	102.09	99.420	99.720	41.534	773,485
2023-02-03	99.270	103.88	99.000	102.21	42.571	1,294,275
2023-02-02	96.410	102.00	95.100	98.970	41.222	1,431,939
2023-02-01	96.650	97.690	94.010	96.380	40.143	1,496,057
2023-01-31	97.570	98.000	95.080	95.650	39.839	531,817
2023-01-30	95.310	101.00	93.880	97.600	40.651	1,077,564
2023-01-20	95.710	95.710	92.910	93.450	38.922	418,677
2023-01-19	97.450	98.500	94.820	95.410	39.739	428,362
2023-01-18	94.620	98.760	94.010	97.520	40.618	972,808
2023-01-17	92.230	95.390	92.230	94.630	39.414	493,475
2023-01-16	94.600	96.750	92.130	93.690	39.022	1,144,412
2023-01-13	95.000	96.000	92.000	94.110	39.197	738,817
2023-01-12	89.890	95.600	87.720	95.390	39.731	2,576,568
2023-01-11	86.360	89.480	84.970	88.390	36.815	868,635
2023-01-10	87.770	88.430	85.580	86.420	35.994	710,849
2023-01-09	88.900	90.120	87.110	88.170	36.723	726,384
2023-01-06	88.600	89.750	87.930	89.500	37.277	685,191
2023-01-05	90.010	91.100	87.660	88.390	36.815	680,323
2023-01-04	90.260	92.210	89.800	90.210	37.573	569,635
2023-01-03	86.660	91.760	86.280	91.630	38.164	790,274
2022-12-30	88.540	89.250	87.500	87.500	36.444	280,600
2022-12-29	89.820	90.130	88.240	89.120	37.119	236,524
2022-12-28	90.000	91.420	89.000	89.600	37.319	129,529
2022-12-27	89.580	91.010	88.890	90.530	37.706	202,509
2022-12-26	84.570	91.000	84.570	90.030	37.498	474,539
2022-12-23	84.020	85.990	83.110	84.800	35.320	295,434
2022-12-22	86.110	88.910	85.000	85.050	35.424	215,116
2022-12-21	86.040	87.680	85.350	87.500	36.444	248,719
2022-12-20	87.290	88.490	83.660	87.460	36.428	820,189
2022-12-19	88.510	89.600	85.610	87.000	36.236	668,887
2022-12-16	89.030	89.470	86.180	87.940	36.628	725,020
2022-12-15	90.030	91.430	89.490	90.300	37.611	258,701
2022-12-14	90.130	91.880	90.020	91.290	38.023	229,327
2022-12-13	93.360	93.970	91.000	91.080	37.935	244,824
2022-12-12	91.100	93.760	87.890	93.360	38.885	887,073
2022-12-09	93.200	93.600	90.500	91.000	37.902	495,561
2022-12-08	96.300	97.500	93.030	93.200	38.818	454,921
2022-12-07	96.050	98.800	94.600	96.200	40.068	452,012
2022-12-06	96.670	97.680	94.000	96.050	40.005	426,088
2022-12-05	97.940	97.950	95.600	96.500	40.193	305,513
2022-12-02	97.540	98.540	96.040	97.010	40.405	286,788
2022-12-01	94.600	98.500	94.000	96.500	40.193	479,897
2022-11-30	94.480	94.970	93.000	94.030	39.164	208,215
2022-11-29	94.790	95.470	93.330	94.120	39.202	545,466
2022-11-28	95.800	96.300	93.290	93.980	39.143	324,056
2022-11-25	96.180	96.180	94.300	95.750	39.880	210,927
2022-11-24	95.010	96.680	94.500	95.260	39.676	310,348
2022-11-23	93.110	96.690	91.870	95.800	39.901	448,366
2022-11-22	95.300	98.890	93.800	94.250	39.256	524,719
2022-11-21	96.600	97.330	95.000	97.030	40.414	515,520
2022-11-18	97.040	98.500	95.390	95.630	39.830	496,081
2022-11-17	97.010	98.680	94.510	95.850	39.922	551,633
2022-11-16	99.830	101.43	96.800	98.700	41.109	606,764
2022-11-15	97.930	102.48	95.660	99.990	41.646	657,489
2022-11-14	98.000	99.980	96.500	97.220	40.493	691,871
2022-11-11	100.84	103.20	97.250	98.000	40.818	867,013
2022-11-10	103.01	103.20	97.970	99.140	41.292	1,276,540
2022-11-09	105.20	105.96	103.00	104.08	43.350	365,218
2022-11-08	107.65	108.25	105.21	105.30	43.858	661,838
2022-11-07	107.28	110.33	105.74	108.63	45.245	556,560

← NewerPage 16 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.