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
2026-01-21	37.160	37.190	36.330	37.030	30.801	1,286,451
2026-01-20	38.000	38.200	36.500	36.850	30.652	2,535,122
2026-01-19	38.520	38.520	37.300	38.200	31.775	3,745,980
2026-01-16	39.000	39.000	37.640	38.410	31.949	2,377,088
2026-01-15	37.000	38.770	36.980	38.760	32.240	3,526,254
2026-01-14	37.200	38.460	36.890	37.000	30.776	3,319,029
2026-01-13	39.990	39.990	37.100	37.110	30.868	3,885,110
2026-01-12	37.890	39.880	37.520	39.760	33.072	4,898,480
2026-01-09	38.460	39.000	37.620	37.950	31.567	3,378,724
2026-01-08	37.520	38.930	37.310	38.560	32.074	3,342,164
2026-01-07	37.850	39.000	37.530	37.750	31.400	3,216,346
2026-01-06	37.970	38.460	37.470	37.860	31.492	2,541,439
2026-01-05	36.900	38.370	36.330	37.700	31.359	3,907,353
2025-12-31	36.690	37.260	35.760	36.230	30.136	4,272,637
2025-12-30	37.350	38.280	36.610	36.930	30.718	3,433,874
2025-12-29	37.400	37.840	36.800	37.360	31.076	2,855,806
2025-12-26	38.100	38.870	37.050	37.400	31.109	3,590,491
2025-12-25	38.660	39.120	37.780	38.590	32.099	3,969,913
2025-12-24	36.600	40.500	36.500	38.960	32.407	6,788,558
2025-12-23	37.020	39.200	36.420	37.770	31.417	7,611,139
2025-12-22	38.000	39.590	36.450	38.300	31.858	10,041,843
2025-12-19	35.170	36.060	34.200	36.000	29.945	4,245,296
2025-12-18	34.300	35.330	34.080	34.600	28.780	2,319,038
2025-12-17	32.670	34.980	32.590	34.500	28.697	4,918,105
2025-12-16	33.180	33.370	31.620	32.630	27.141	2,606,198
2025-12-15	34.850	35.000	33.030	33.180	27.599	3,219,102
2025-12-12	33.310	34.980	32.680	34.880	29.013	3,785,785
2025-12-11	33.840	34.130	32.820	33.100	27.532	1,859,277
2025-12-10	33.550	34.070	33.310	33.840	28.148	2,202,490
2025-12-09	32.830	34.100	32.470	33.500	27.865	3,727,869
2025-12-08	33.000	33.160	32.220	33.070	27.507	1,951,650
2025-12-05	32.230	32.860	31.880	32.840	27.316	2,303,061
2025-12-04	31.170	32.240	30.770	32.220	26.800	2,747,970
2025-12-03	31.960	32.650	31.030	31.180	25.935	2,358,148
2025-12-02	33.000	33.570	31.600	31.960	26.584	2,454,564
2025-12-01	34.210	34.700	32.500	32.990	27.441	3,360,796
2025-11-28	34.340	34.980	33.930	34.390	28.605	3,301,736
2025-11-27	33.750	35.990	33.200	35.050	29.154	6,301,554
2025-11-26	32.910	34.210	32.610	33.920	28.215	5,632,618
2025-11-25	30.230	33.140	30.110	32.910	27.374	6,397,626
2025-11-24	28.680	30.200	28.570	29.930	24.896	2,458,742
2025-11-21	29.570	30.050	28.500	28.680	23.856	2,341,374
2025-11-20	30.700	31.000	29.540	29.740	24.738	3,943,885
2025-11-19	32.140	32.480	30.450	30.670	25.511	3,102,720
2025-11-18	33.260	33.400	32.110	32.140	26.734	2,343,020
2025-11-17	33.400	34.830	33.000	33.260	27.666	4,212,427
2025-11-14	33.100	33.810	32.730	33.120	27.549	1,817,541
2025-11-13	33.350	34.030	33.110	33.270	27.674	2,700,018
2025-11-12	34.200	34.230	33.400	33.430	27.807	2,520,453
2025-11-11	33.610	34.990	33.330	34.420	28.630	3,121,675
2025-11-10	33.700	35.020	32.890	33.700	28.031	4,985,406
2025-11-07	33.320	34.200	32.410	33.700	28.031	2,692,593
2025-11-06	32.650	33.500	32.340	33.390	27.774	1,889,942
2025-11-05	32.510	32.870	31.910	32.670	27.175	1,658,348
2025-11-04	33.390	33.390	32.210	32.500	27.033	1,361,131
2025-11-03	33.200	34.080	32.370	33.360	27.749	2,354,302
2025-10-31	32.270	33.400	32.270	33.050	27.491	1,368,330
2025-10-30	32.730	32.870	32.000	32.430	26.975	1,508,217
2025-10-29	33.100	33.470	32.180	32.730	27.225	1,907,151
2025-10-28	33.650	33.820	33.140	33.300	27.699	1,415,469

← NewerPage 4 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.