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
2022-11-04	106.11	108.00	105.00	107.28	44.683	688,957
2022-11-03	108.00	108.12	105.50	105.88	44.100	425,537
2022-11-02	106.80	107.98	105.50	107.28	44.683	417,023
2022-11-01	98.030	108.88	97.550	106.50	44.358	1,461,328
2022-10-31	96.010	100.78	95.420	99.660	41.509	367,347
2022-10-28	96.900	99.250	96.000	97.130	40.455	446,755
2022-10-27	99.000	100.97	96.220	96.910	40.364	588,609
2022-10-26	100.16	103.36	98.950	99.300	41.359	770,188
2022-10-25	101.16	101.88	97.510	101.39	42.230	311,183
2022-10-24	104.98	105.79	101.40	101.65	42.338	424,460
2022-10-21	101.18	105.99	99.030	105.00	43.733	1,124,731
2022-10-20	102.15	104.76	101.11	102.20	42.567	866,001
2022-10-19	101.85	105.97	100.87	102.15	42.546	755,862
2022-10-18	102.43	103.00	100.00	101.85	42.421	646,748
2022-10-17	97.880	102.75	95.300	102.11	42.529	1,094,489
2022-10-14	96.870	98.870	95.000	97.950	40.797	743,617
2022-10-13	93.050	98.000	92.770	96.870	40.347	775,849
2022-10-12	87.620	93.980	87.600	92.350	38.464	393,261
2022-10-11	89.200	89.200	85.660	87.610	36.490	153,211
2022-10-10	86.160	88.630	85.120	87.280	36.353	432,163
2022-09-30	88.800	89.690	85.770	87.650	36.507	360,639
2022-09-29	89.960	91.170	88.540	88.540	36.877	196,570
2022-09-28	92.350	92.700	88.000	89.410	37.240	506,895
2022-09-27	92.530	93.800	90.000	93.800	39.068	393,165
2022-09-26	90.080	93.050	89.880	90.800	37.819	533,960
2022-09-23	96.100	96.100	90.670	91.700	38.194	576,686
2022-09-22	91.200	96.210	91.180	95.500	39.776	560,728
2022-09-21	96.980	96.980	92.330	94.000	39.152	1,116,724
2022-09-20	99.250	100.90	96.020	97.200	40.484	891,142
2022-09-19	99.250	101.33	98.100	99.800	41.567	598,447
2022-09-16	100.15	102.66	99.120	100.00	41.651	300,940
2022-09-15	106.38	106.57	99.000	102.14	42.542	1,033,031
2022-09-14	105.09	107.39	105.00	106.38	44.308	222,061
2022-09-13	106.99	109.10	105.18	106.98	44.558	284,777
2022-09-09	106.06	109.50	105.30	107.25	44.670	464,153
2022-09-08	112.13	112.13	106.62	106.66	44.424	614,081
2022-09-07	112.88	112.88	108.60	109.98	45.807	482,952
2022-09-06	102.33	112.20	101.22	110.83	46.161	1,817,637
2022-09-05	103.16	106.33	100.90	101.54	42.292	867,506
2022-09-02	99.550	104.49	98.660	104.18	43.392	1,515,609
2022-09-01	98.060	101.59	97.130	97.410	40.572	921,424
2022-08-31	101.07	102.81	97.030	101.00	42.067	2,019,895
2022-08-30	103.00	103.24	100.02	100.85	42.005	1,078,711
2022-08-29	103.16	109.00	101.12	103.95	43.296	1,585,636
2022-08-26	106.38	107.69	103.45	104.99	43.729	1,536,418
2022-08-25	107.23	108.80	102.00	106.97	44.554	2,159,321
2022-08-24	112.41	112.49	105.11	107.24	44.666	2,110,070
2022-08-23	113.00	115.22	111.00	112.45	46.836	1,527,553
2022-08-22	117.33	119.00	111.00	114.00	47.482	1,719,577
2022-08-19	124.00	124.70	118.00	118.00	49.148	1,594,670
2022-08-18	118.18	124.50	117.65	123.91	51.609	1,811,917
2022-08-17	124.18	124.48	117.58	120.40	50.147	1,343,956
2022-08-16	117.97	124.74	114.69	122.42	50.989	1,945,503
2022-08-15	114.93	117.69	112.00	117.00	48.731	1,393,983
2022-08-12	117.78	119.00	116.18	116.35	48.460	1,077,361
2022-08-11	117.97	119.00	115.31	117.92	49.114	795,862
2022-08-10	118.08	120.00	115.50	116.98	48.723	872,864
2022-08-09	120.60	122.17	117.50	119.00	49.564	1,104,943
2022-08-08	123.00	124.23	120.07	122.30	50.939	1,122,228
2022-08-05	118.00	125.48	117.99	123.00	51.230	1,940,849

← NewerPage 17 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.