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
2022-02-09	92.230	99.870	91.000	98.190	40.729	331,641
2022-02-08	96.940	97.140	90.150	93.180	38.651	465,858
2022-02-07	96.000	98.220	93.900	94.070	39.020	303,283
2022-01-28	96.990	97.000	92.080	95.570	39.642	160,150
2022-01-27	97.440	97.440	92.090	92.660	38.435	262,711
2022-01-26	97.420	97.730	94.930	97.000	40.235	175,132
2022-01-25	98.500	100.06	95.000	96.520	40.036	508,415
2022-01-24	98.600	101.13	98.600	99.370	41.218	191,149
2022-01-21	104.21	108.78	99.990	101.55	42.122	670,672
2022-01-20	105.00	107.91	102.00	102.17	42.380	285,344
2022-01-19	106.99	112.13	102.99	106.64	44.234	791,412
2022-01-18	101.50	107.88	99.980	107.20	44.466	1,014,217
2022-01-17	104.64	104.89	101.00	102.62	42.566	543,907
2022-01-14	101.00	105.00	99.310	103.00	42.724	453,145
2022-01-13	105.01	105.55	101.94	103.00	42.724	660,481
2022-01-12	108.76	109.77	103.44	107.31	44.512	1,110,741
2022-01-11	111.35	114.87	105.00	105.56	43.786	747,580
2022-01-10	107.99	115.18	105.37	112.73	46.760	653,660
2022-01-07	112.04	114.42	107.99	108.51	45.009	799,680
2022-01-06	114.75	116.50	111.28	112.32	46.590	339,087
2022-01-05	118.39	119.88	113.19	113.26	46.980	339,024
2022-01-04	121.54	121.54	117.79	118.90	49.319	458,818
2021-12-31	114.56	122.20	113.22	121.70	50.481	1,004,974
2021-12-30	111.78	115.89	109.43	115.19	47.780	538,591
2021-12-29	110.37	113.10	107.00	111.22	46.134	493,508
2021-12-28	109.53	110.53	105.14	109.98	45.619	377,568
2021-12-27	105.99	108.53	105.98	107.91	44.761	402,271
2021-12-24	109.38	110.66	107.08	107.72	44.682	388,962
2021-12-23	111.76	113.57	109.25	109.37	45.366	410,988
2021-12-22	113.29	114.95	109.98	112.64	46.723	317,155
2021-12-21	112.00	116.72	111.22	113.29	46.992	264,240
2021-12-20	115.07	116.78	114.53	115.52	47.917	538,579
2021-12-17	119.89	122.00	114.61	114.61	47.540	655,667
2021-12-16	121.91	122.97	116.00	118.32	49.079	742,495
2021-12-15	114.99	122.59	114.59	120.11	49.821	1,425,709
2021-12-14	114.11	117.83	114.00	114.25	47.390	500,162
2021-12-13	117.56	118.00	113.00	115.00	47.702	797,584
2021-12-10	112.02	118.99	111.29	116.81	48.452	581,576
2021-12-09	116.97	116.97	112.00	113.50	47.079	443,987
2021-12-08	110.84	116.98	109.17	115.00	47.702	700,270
2021-12-07	113.02	115.91	108.14	110.01	45.632	961,704
2021-12-06	113.19	115.09	110.41	114.80	47.619	777,695
2021-12-03	110.32	113.68	108.28	113.00	46.872	932,899
2021-12-02	112.52	114.63	108.90	112.00	46.457	920,756
2021-12-01	119.60	119.60	113.10	113.76	47.187	616,113
2021-11-30	114.60	121.00	114.42	117.00	48.531	1,530,952
2021-11-29	106.66	116.60	106.66	116.13	48.170	1,922,122
2021-11-26	113.60	114.00	108.61	110.24	45.727	1,134,814
2021-11-25	111.60	114.49	108.61	113.12	46.922	685,838
2021-11-24	113.93	114.89	110.00	111.75	46.353	706,439
2021-11-23	105.47	114.16	103.31	113.15	46.934	1,613,034
2021-11-22	103.98	104.83	100.00	104.49	43.342	591,657
2021-11-19	102.13	104.70	102.12	104.00	43.139	676,322
2021-11-18	104.04	105.93	102.03	104.25	43.242	1,100,865
2021-11-17	99.100	106.62	99.100	103.60	42.973	2,056,245
2021-11-16	98.060	101.50	97.510	99.470	41.260	1,030,968
2021-11-15	95.980	98.140	92.690	98.060	40.675	811,098
2021-11-12	93.990	96.880	91.850	95.980	39.812	744,015
2021-11-11	88.200	93.450	87.760	92.840	38.510	816,510
2021-11-10	88.110	90.350	87.430	88.280	36.618	362,471

← NewerPage 20 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.