Hunan Sokan New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 88.100 | 90.180 | 87.790 | 90.170 | 37.402 | 304,186 |
| 2021-11-08 | 91.820 | 91.820 | 87.930 | 88.010 | 36.506 | 344,506 |
| 2021-11-05 | 90.380 | 92.500 | 88.830 | 90.120 | 37.381 | 439,348 |
| 2021-11-04 | 88.010 | 90.880 | 86.710 | 89.770 | 37.236 | 418,035 |
| 2021-11-03 | 88.560 | 89.690 | 86.000 | 86.700 | 35.963 | 236,573 |
| 2021-11-02 | 89.210 | 90.520 | 86.590 | 88.380 | 36.660 | 443,391 |
| 2021-11-01 | 89.990 | 94.000 | 88.000 | 89.210 | 37.004 | 667,022 |
| 2021-10-29 | 82.000 | 91.600 | 82.000 | 90.330 | 37.468 | 921,337 |
| 2021-10-28 | 85.690 | 86.850 | 82.200 | 82.680 | 34.295 | 612,002 |
| 2021-10-27 | 89.070 | 89.470 | 85.200 | 87.200 | 36.170 | 476,764 |
| 2021-10-26 | 84.420 | 91.310 | 80.170 | 89.550 | 37.145 | 1,443,373 |
| 2021-10-25 | 88.270 | 88.270 | 86.350 | 86.820 | 36.013 | 264,592 |
| 2021-10-22 | 86.630 | 88.960 | 84.810 | 87.900 | 36.461 | 396,869 |
| 2021-10-21 | 87.790 | 88.330 | 86.030 | 86.630 | 35.934 | 307,775 |
| 2021-10-20 | 83.660 | 88.000 | 83.000 | 87.800 | 36.419 | 560,109 |
| 2021-10-19 | 84.000 | 85.180 | 82.000 | 84.930 | 35.229 | 579,680 |
| 2021-10-18 | 84.410 | 85.500 | 83.000 | 84.420 | 35.017 | 372,114 |
| 2021-10-15 | 82.310 | 85.740 | 82.310 | 84.410 | 35.013 | 434,381 |
| 2021-10-14 | 87.600 | 87.600 | 83.770 | 85.000 | 35.258 | 920,448 |
← NewerPage 21 of 21 · 1,219 trading days
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.