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
2022-05-11	79.980	83.900	78.380	81.840	34.087	503,979
2022-05-10	74.570	80.000	73.920	79.200	32.987	538,118
2022-05-09	77.000	78.200	73.200	76.020	31.663	705,230
2022-05-06	73.740	77.770	72.050	76.000	31.654	552,703
2022-05-05	77.800	82.230	75.630	77.210	32.158	706,089
2022-04-29	71.600	80.820	70.030	77.870	32.433	1,049,333
2022-04-28	72.930	73.950	70.000	71.600	29.822	773,946
2022-04-27	74.990	79.240	71.000	73.760	30.721	1,519,601
2022-04-26	83.040	85.000	73.330	75.860	31.596	517,757
2022-04-25	86.680	89.270	83.550	83.590	34.816	571,931
2022-04-22	90.000	91.240	88.000	89.300	37.194	460,789
2022-04-21	92.130	94.550	90.200	90.790	37.815	324,971
2022-04-20	90.210	95.800	90.200	93.560	38.968	398,685
2022-04-19	92.400	93.950	89.280	90.140	37.544	297,984
2022-04-18	86.010	93.490	83.110	93.070	38.764	479,883
2022-04-15	90.970	90.990	86.000	87.190	36.315	308,337
2022-04-14	86.290	91.880	86.290	90.100	37.373	231,356
2022-04-13	86.100	90.460	86.000	87.700	36.378	305,717
2022-04-12	89.420	92.450	89.010	90.500	37.539	238,332
2022-04-11	92.190	94.260	89.270	90.990	37.742	315,297
2022-04-08	92.890	97.000	91.060	94.840	39.339	369,421
2022-04-07	100.82	101.48	92.880	93.100	38.617	802,114
2022-04-06	98.100	101.22	97.400	98.760	40.965	228,395
2022-04-01	98.890	101.49	96.300	99.570	41.301	282,790
2022-03-31	100.98	106.17	97.990	99.970	41.467	315,466
2022-03-30	94.510	104.50	94.510	102.15	42.371	419,702
2022-03-29	99.720	102.88	99.240	100.55	41.708	494,199
2022-03-28	103.50	105.00	99.000	100.21	41.567	609,574
2022-03-25	103.50	109.77	103.50	104.50	43.346	283,789
2022-03-24	106.00	109.33	104.02	107.19	44.462	284,123
2022-03-23	109.50	112.00	105.38	106.60	44.217	1,090,831
2022-03-22	109.50	109.50	109.50	109.50	45.420	0
2022-03-21	109.50	109.50	109.50	109.50	45.420	0
2022-03-18	109.50	109.50	109.50	109.50	45.420	0
2022-03-17	109.50	109.50	109.50	109.50	45.420	0
2022-03-16	109.50	109.50	109.50	109.50	45.420	0
2022-03-15	109.50	109.50	109.50	109.50	45.420	0
2022-03-14	109.50	109.50	109.50	109.50	45.420	0
2022-03-11	109.50	109.50	109.50	109.50	45.420	0
2022-03-10	109.50	109.50	109.50	109.50	45.420	0
2022-03-09	109.50	109.50	109.50	109.50	45.420	0
2022-03-08	117.00	117.00	108.97	109.50	45.420	911,611
2022-03-07	112.00	117.00	111.33	113.93	47.258	843,041
2022-03-04	115.50	120.00	112.90	113.07	46.901	933,758
2022-03-03	111.74	115.70	110.00	114.08	47.320	592,537
2022-03-02	113.42	115.00	111.50	112.53	46.677	396,022
2022-03-01	115.00	115.00	109.72	113.42	47.046	539,466
2022-02-28	108.14	110.89	103.83	109.81	45.549	621,619
2022-02-25	97.850	109.85	97.850	104.99	43.549	977,782
2022-02-24	97.880	101.55	95.130	97.850	40.588	353,477
2022-02-23	93.130	99.000	92.580	97.960	40.633	626,450
2022-02-22	94.600	94.680	92.020	93.010	38.580	180,694
2022-02-21	96.000	99.230	94.000	94.590	39.235	268,170
2022-02-18	95.370	98.320	95.200	98.000	40.650	176,527
2022-02-17	98.980	98.980	95.560	96.510	40.032	295,112
2022-02-16	95.090	100.00	92.980	98.900	41.023	432,822
2022-02-15	92.000	94.970	91.010	92.790	38.489	259,663
2022-02-14	96.010	96.760	92.110	92.300	38.286	306,430
2022-02-11	98.010	100.01	96.210	97.630	40.497	292,854
2022-02-10	98.300	100.37	96.000	98.430	40.828	290,758

← NewerPage 19 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.