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
2025-10-27	33.490	34.250	33.120	33.650	27.990	1,450,753
2025-10-24	33.300	33.590	33.120	33.490	27.857	724,533
2025-10-23	33.230	33.390	32.700	33.270	27.674	689,965
2025-10-22	33.760	33.770	32.970	33.230	27.641	1,001,137
2025-10-21	33.430	33.980	32.860	33.780	28.098	1,610,154
2025-10-20	32.690	33.350	32.510	33.040	27.482	1,123,501
2025-10-17	32.820	33.380	32.420	32.450	26.992	1,517,128
2025-10-16	35.800	35.800	32.990	33.100	27.532	2,898,678
2025-10-15	36.500	36.500	34.100	35.010	29.121	2,546,016
2025-10-14	35.800	35.800	34.110	34.360	28.580	2,062,447
2025-10-13	34.000	35.680	33.800	35.680	29.678	1,805,236
2025-10-10	35.560	36.500	35.440	35.700	29.695	1,934,859
2025-10-09	36.880	37.620	35.600	36.040	29.978	3,052,440
2025-09-30	36.180	37.500	35.800	36.700	30.527	2,800,562
2025-09-29	36.870	36.980	35.010	35.880	29.845	4,707,715
2025-09-26	36.890	38.480	36.440	36.800	30.610	2,574,624
2025-09-25	37.030	37.480	36.100	36.890	30.685	4,140,040
2025-09-24	37.200	37.690	36.580	37.020	30.793	2,004,100
2025-09-23	38.300	38.500	35.830	37.000	30.776	4,098,322
2025-09-22	38.990	39.360	37.820	38.300	31.858	1,347,246
2025-09-19	38.660	39.570	38.640	38.870	32.332	1,569,230
2025-09-18	40.750	40.750	38.310	38.980	32.423	3,361,314
2025-09-17	39.990	40.500	39.400	40.230	33.463	1,688,160
2025-09-16	40.280	40.390	39.400	39.830	33.130	2,282,883
2025-09-15	40.000	41.490	39.300	40.360	33.571	2,868,280
2025-09-12	41.500	41.620	39.790	39.970	33.247	4,373,380
2025-09-11	41.560	43.200	40.670	41.950	34.894	2,878,366
2025-09-10	43.200	44.830	41.350	41.530	34.544	4,901,703
2025-09-09	45.000	45.580	43.800	44.050	36.641	3,117,669
2025-09-08	42.050	47.170	41.700	45.330	37.705	6,063,588
2025-09-05	39.060	42.280	39.000	42.220	35.118	4,526,881
2025-09-04	40.580	41.350	38.070	38.600	32.107	3,017,473
2025-09-03	40.340	41.440	39.900	40.390	33.596	4,369,328
2025-09-02	42.000	44.680	40.050	40.360	33.571	5,649,361
2025-09-01	41.020	42.330	40.120	41.910	34.860	4,399,971
2025-08-29	42.880	42.880	39.800	40.360	33.571	6,604,197
2025-08-28	44.430	45.280	42.030	43.200	35.934	4,517,050
2025-08-27	43.450	46.700	43.000	44.430	36.957	4,181,774
2025-08-26	45.570	45.570	43.410	43.450	36.141	3,655,692
2025-08-25	43.240	46.100	42.010	45.570	37.905	3,654,218
2025-08-22	41.920	43.550	41.830	43.200	35.934	2,059,711
2025-08-21	43.860	45.000	41.860	42.290	35.177	2,811,796
2025-08-20	44.000	44.180	42.220	43.400	36.100	2,868,919
2025-08-19	40.910	44.860	40.520	44.150	36.724	6,020,293
2025-08-18	40.800	41.680	39.500	41.250	34.312	5,663,235
2025-08-15	39.970	41.710	39.610	40.850	33.979	6,091,485
2025-08-14	41.610	42.580	39.810	39.960	33.239	5,067,066
2025-08-13	43.680	43.680	41.450	41.900	34.852	4,133,926
2025-08-12	41.630	44.600	40.640	43.680	36.333	8,431,462
2025-08-11	42.110	43.700	41.040	41.140	34.220	7,279,789
2025-08-08	42.590	44.000	41.770	43.600	36.266	7,200,891
2025-08-07	41.500	43.310	39.850	41.780	34.752	6,675,489
2025-08-06	39.940	41.490	39.590	40.720	33.871	6,268,944
2025-08-05	40.510	41.580	39.480	40.050	33.313	7,012,377
2025-08-04	37.750	41.580	37.670	41.150	34.228	9,042,879
2025-08-01	38.000	38.190	36.510	37.010	30.785	5,010,477
2025-07-31	36.300	38.390	35.110	37.900	31.525	10,984,971
2025-07-30	34.540	37.280	34.540	35.470	29.504	9,266,696
2025-07-29	32.160	36.000	32.160	33.720	28.048	6,877,371
2025-07-28	31.120	32.790	30.700	32.140	26.734	2,548,806

← NewerPage 5 of 21 · 1,219 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.