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
2022-08-04	114.90	119.80	113.02	118.63	49.410	1,205,729
2022-08-03	114.33	117.70	113.15	114.90	47.857	1,676,141
2022-08-02	116.30	117.50	111.01	114.50	47.690	2,499,230
2022-08-01	115.29	120.00	111.00	117.87	49.094	2,998,339
2022-07-29	113.00	116.78	112.50	114.26	47.590	2,179,367
2022-07-28	117.50	117.50	112.01	113.75	47.378	3,032,163
2022-07-27	119.36	120.98	115.55	118.41	49.318	2,630,867
2022-07-26	115.01	123.43	114.00	119.51	49.777	4,414,264
2022-07-25	111.90	117.77	111.90	114.95	47.877	3,600,222
2022-07-22	104.13	111.97	104.13	110.11	45.862	3,133,197
2022-07-21	103.50	107.80	102.00	103.38	43.058	1,162,165
2022-07-20	106.30	106.30	102.30	103.65	43.171	1,401,342
2022-07-19	105.99	109.59	103.90	106.30	44.275	1,829,072
2022-07-18	98.120	107.50	97.750	105.35	43.879	2,869,383
2022-07-15	95.690	101.60	95.350	98.700	41.109	1,812,110
2022-07-14	97.990	98.280	95.600	96.990	40.397	1,141,077
2022-07-13	93.590	98.270	92.600	97.030	40.414	1,691,532
2022-07-12	93.870	97.780	93.110	93.240	38.835	1,565,956
2022-07-11	97.300	97.300	92.740	93.870	39.097	1,180,205
2022-07-08	96.050	99.000	95.080	96.820	40.326	1,941,274
2022-07-07	98.100	100.00	94.800	95.700	39.860	1,999,679
2022-07-06	97.240	100.98	95.500	98.790	41.147	1,150,403
2022-07-05	100.00	102.37	97.110	97.820	40.743	1,822,336
2022-07-04	101.00	102.20	96.650	100.69	41.938	2,073,636
2022-07-01	105.73	106.00	101.53	101.98	42.475	1,514,309
2022-06-30	101.00	106.00	100.02	104.35	43.462	2,444,826
2022-06-29	107.50	108.67	101.00	101.00	42.067	2,458,312
2022-06-28	111.84	113.99	106.99	108.72	45.283	3,167,974
2022-06-27	103.00	117.34	103.00	112.52	46.865	6,165,953
2022-06-24	94.080	99.400	92.700	97.780	40.726	2,153,201
2022-06-23	96.250	100.02	91.990	94.200	39.235	3,566,911
2022-06-22	88.870	104.50	85.000	96.130	40.039	4,458,192
2022-06-21	89.050	93.200	87.000	88.870	37.015	1,744,193
2022-06-20	85.300	90.940	83.000	89.050	37.090	2,778,803
2022-06-17	82.280	85.540	81.010	84.960	35.386	1,285,734
2022-06-16	82.500	84.910	81.150	82.710	34.449	1,790,554
2022-06-15	84.590	87.000	81.120	82.500	34.362	1,437,121
2022-06-14	88.400	88.400	82.670	84.750	35.299	1,425,032
2022-06-13	90.640	90.890	86.000	88.300	36.777	1,631,561
2022-06-10	86.100	93.900	86.100	91.300	38.027	781,197
2022-06-09	90.620	90.750	87.000	87.660	36.511	735,900
2022-06-08	91.150	94.800	89.390	90.450	37.673	733,332
2022-06-07	92.560	93.770	89.000	92.880	38.685	780,219
2022-06-06	90.000	95.950	88.040	92.020	38.327	1,347,068
2022-06-02	86.860	90.600	85.550	89.780	37.394	1,049,563
2022-06-01	86.190	89.800	84.000	87.650	36.507	1,746,014
2022-05-31	81.510	86.000	80.080	84.450	35.174	1,028,078
2022-05-30	77.190	82.780	75.690	82.000	34.153	1,229,547
2022-05-27	79.980	79.980	75.070	75.530	31.459	887,167
2022-05-26	79.500	79.500	76.810	78.530	32.708	321,177
2022-05-25	78.220	80.890	77.770	79.030	32.916	519,432
2022-05-24	86.000	86.000	79.130	80.120	33.370	662,118
2022-05-23	82.490	85.000	81.810	84.200	35.070	485,829
2022-05-20	83.230	85.300	81.500	81.800	34.070	655,034
2022-05-19	76.780	85.440	76.450	83.720	34.870	986,144
2022-05-18	79.860	81.490	78.030	79.360	33.054	426,511
2022-05-17	77.700	81.340	76.340	79.300	33.029	667,170
2022-05-16	76.820	83.230	76.820	78.600	32.737	759,735
2022-05-13	76.870	79.020	76.230	76.500	31.863	556,332
2022-05-12	81.840	81.840	76.500	78.320	32.621	774,160

← NewerPage 18 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.