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
2026-07-22	17.280	17.280	16.520	16.600	16.600	2,457,019
2026-07-21	17.000	17.600	15.710	17.210	17.210	4,107,599
2026-07-20	17.660	18.130	16.300	16.680	16.680	3,579,716
2026-07-17	18.920	19.190	17.280	17.350	17.350	3,258,765
2026-07-16	19.260	19.980	18.790	19.020	19.020	2,730,859
2026-07-15	19.750	19.800	19.090	19.200	19.200	1,415,685
2026-07-14	19.510	19.700	18.900	19.410	19.410	2,229,065
2026-07-13	20.480	21.000	19.410	19.560	19.560	4,056,836
2026-07-10	20.830	21.220	20.400	20.500	20.500	2,188,619
2026-07-09	21.120	21.540	20.030	20.590	20.590	2,712,957
2026-07-08	20.940	21.770	20.390	21.240	21.240	3,156,351
2026-07-07	21.140	22.340	20.670	20.920	20.920	3,143,551
2026-07-06	21.700	21.900	20.500	21.080	21.080	2,318,340
2026-07-03	22.080	22.290	20.990	21.550	21.550	2,611,678
2026-07-02	21.842	22.700	21.600	21.642	21.602	2,307,433
2026-07-01	22.008	22.167	21.258	21.575	21.535	2,111,718
2026-06-30	21.650	22.408	21.275	21.992	21.951	1,762,822
2026-06-29	20.900	21.725	20.217	21.650	21.610	3,471,268
2026-06-26	25.990	25.990	24.380	24.830	20.654	3,614,019
2026-06-25	28.000	28.080	26.010	26.100	21.710	3,457,522
2026-06-24	28.170	28.300	27.230	27.900	23.207	1,970,346
2026-06-23	28.200	29.000	27.480	28.010	23.299	2,056,152
2026-06-22	29.000	29.000	26.640	27.830	23.149	2,265,343
2026-06-18	28.970	29.330	28.230	28.690	23.864	2,155,194
2026-06-17	28.280	29.360	28.010	28.840	23.989	2,111,108
2026-06-16	28.430	28.800	27.690	28.250	23.498	3,077,420
2026-06-15	28.020	28.640	27.660	28.520	23.723	2,525,196
2026-06-12	26.480	28.330	26.370	27.870	23.182	3,740,859
2026-06-11	26.160	26.480	25.570	26.330	21.901	1,262,732
2026-06-10	26.830	26.960	25.710	26.430	21.984	1,909,887
2026-06-09	27.010	27.360	26.700	26.990	22.450	1,417,789
2026-06-08	27.480	28.040	26.510	26.920	22.392	2,344,126
2026-06-05	27.800	28.650	26.900	28.040	23.324	2,546,377
2026-06-04	28.010	28.270	27.520	27.810	23.132	1,950,892
2026-06-03	29.510	29.510	27.700	28.000	23.290	3,054,337
2026-06-02	30.050	31.160	29.100	29.520	24.555	3,368,822
2026-06-01	28.960	30.900	27.510	29.440	24.488	5,410,590
2026-05-29	30.000	30.260	27.600	27.880	23.190	3,866,787
2026-05-28	30.200	31.190	29.690	30.110	25.045	3,111,326
2026-05-27	31.980	32.430	30.400	30.760	25.586	2,666,419
2026-05-26	32.500	32.970	31.570	32.180	26.767	3,292,210
2026-05-25	32.810	33.080	31.300	32.290	26.859	3,148,693
2026-05-22	32.120	33.300	31.780	32.870	27.341	2,539,399
2026-05-21	35.050	35.290	32.180	32.390	26.942	3,676,233
2026-05-20	34.390	34.880	33.700	34.700	28.863	1,852,543
2026-05-19	34.300	35.160	34.300	34.660	28.830	2,237,802
2026-05-18	33.920	35.000	33.320	34.480	28.680	2,169,752
2026-05-15	34.250	34.520	33.410	34.150	28.406	2,089,591
2026-05-14	35.090	35.290	34.140	34.160	28.414	2,610,342
2026-05-13	34.800	35.770	34.700	35.100	29.196	2,197,827
2026-05-12	36.400	36.400	34.690	34.980	29.096	2,791,437
2026-05-11	35.920	36.790	35.600	36.160	30.078	3,183,559
2026-05-08	35.600	36.600	34.840	35.630	29.637	2,668,436
2026-05-07	35.010	35.680	34.000	35.570	29.587	3,184,604
2026-05-06	36.100	36.110	34.280	34.830	28.971	4,075,233
2026-04-30	36.720	36.830	35.930	36.050	29.986	1,668,871
2026-04-29	36.510	36.990	35.500	36.440	30.311	2,573,774
2026-04-28	38.700	39.490	35.880	36.190	30.103	3,609,850
2026-04-27	37.650	39.460	37.290	38.900	32.357	3,925,532
2026-04-24	38.000	38.300	37.040	38.120	31.708	3,264,204

← NewerPage 2 of 3 · 121 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.