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
2026-04-23	38.800	39.000	37.900	38.090	31.683	2,341,988
2026-04-22	39.610	39.890	38.300	38.950	32.398	3,465,584
2026-04-21	39.500	40.900	39.110	40.000	33.272	3,891,588
2026-04-20	39.720	40.170	38.610	39.500	32.856	3,521,242
2026-04-17	39.950	40.390	39.000	39.730	33.047	3,694,005
2026-04-16	41.110	42.280	39.270	39.800	33.105	5,291,462
2026-04-15	41.010	42.380	40.440	40.500	33.688	4,607,527
2026-04-14	40.610	41.330	40.000	40.690	33.846	2,046,883
2026-04-13	41.580	41.730	40.320	40.650	33.812	2,001,284
2026-04-10	42.260	43.090	41.400	41.590	34.594	1,979,830
2026-04-09	41.310	43.200	40.770	42.260	35.152	3,550,209
2026-04-08	39.880	41.970	39.500	41.680	34.669	3,028,471
2026-04-07	38.120	39.400	37.680	39.130	32.548	1,840,240
2026-04-03	38.210	38.880	37.790	37.960	31.575	926,692
2026-04-02	38.250	39.790	38.010	38.450	31.983	1,352,052
2026-04-01	38.060	39.070	38.060	38.450	31.983	1,062,214
2026-03-31	38.900	38.900	37.260	37.690	31.350	2,179,638
2026-03-30	38.760	39.230	38.160	38.850	32.315	1,484,100
2026-03-27	36.960	39.660	36.300	39.160	32.573	3,169,532
2026-03-26	35.000	37.980	34.230	36.970	30.751	4,717,633
2026-03-25	33.770	35.220	33.410	34.550	28.739	1,590,702
2026-03-24	33.320	33.770	32.570	33.770	28.090	1,288,020
2026-03-23	35.000	35.000	32.380	32.550	27.075	2,506,728
2026-03-20	36.280	36.660	35.300	35.300	29.362	1,524,727
2026-03-19	38.000	38.000	35.910	36.200	30.111	1,790,619
2026-03-18	37.600	38.250	37.200	38.000	31.608	1,327,234
2026-03-17	38.770	38.960	37.560	37.580	31.259	2,372,841
2026-03-16	39.300	39.530	38.220	38.770	32.249	1,741,536
2026-03-13	39.300	40.440	38.840	38.850	32.315	1,820,791
2026-03-12	40.800	41.090	39.580	40.110	33.363	1,582,250
2026-03-11	41.500	42.430	40.550	40.910	34.029	2,971,503
2026-03-10	39.080	41.400	38.310	41.340	34.386	3,634,748
2026-03-09	38.300	38.710	37.060	38.310	31.866	3,067,303
2026-03-06	38.800	39.410	38.230	39.120	32.540	1,855,398
2026-03-05	39.150	41.060	38.740	38.980	32.423	3,110,368
2026-03-04	40.000	40.040	38.730	38.740	32.224	2,389,968
2026-03-03	42.010	42.600	39.610	40.020	33.288	5,422,754
2026-03-02	40.000	44.800	39.940	41.380	34.420	9,350,341
2026-02-27	38.820	39.380	38.600	39.200	32.606	2,174,883
2026-02-26	38.780	39.510	38.100	38.980	32.423	2,334,930
2026-02-25	39.060	39.060	37.750	38.600	32.107	2,456,382
2026-02-24	38.510	39.080	37.840	38.620	32.124	2,675,654
2026-02-13	36.980	38.560	36.300	37.750	31.400	2,996,089
2026-02-12	36.100	37.120	35.800	36.980	30.760	1,562,386
2026-02-11	36.690	36.880	35.830	36.000	29.945	1,308,405
2026-02-10	37.810	37.810	36.430	36.480	30.344	1,347,190
2026-02-09	36.640	37.950	36.400	37.240	30.976	2,718,580
2026-02-06	36.800	36.940	36.200	36.370	30.252	1,263,619
2026-02-05	36.680	37.280	36.100	36.690	30.519	1,734,908
2026-02-04	37.340	37.500	36.100	36.970	30.751	1,814,580
2026-02-03	36.240	37.950	36.000	37.160	30.910	1,990,933
2026-02-02	36.680	38.120	36.030	36.070	30.003	2,189,815
2026-01-30	36.340	36.830	35.300	36.300	30.194	2,525,787
2026-01-29	37.070	38.840	36.360	36.770	30.585	3,147,019
2026-01-28	38.300	38.320	36.600	37.150	30.901	2,912,774
2026-01-27	38.100	38.850	37.110	38.300	31.858	3,135,061
2026-01-26	39.160	40.180	37.510	38.100	31.691	2,950,494
2026-01-23	37.770	39.830	37.450	38.950	32.398	4,269,660
2026-01-22	37.030	38.000	36.770	37.590	31.267	1,744,416
2026-01-21	37.160	37.190	36.330	37.030	30.801	1,286,451

← NewerPage 3 of 5 · 243 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.