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
2025-07-25	30.140	31.040	29.800	30.850	25.661	1,198,759
2025-07-24	29.890	30.180	29.600	30.140	25.070	1,433,496
2025-07-23	30.350	30.480	29.620	29.890	24.862	1,815,445
2025-07-22	30.300	30.700	29.970	30.370	25.262	1,369,520
2025-07-21	30.200	30.970	30.070	30.360	25.253	1,812,241
2025-07-18	29.890	30.420	29.530	30.070	25.012	1,516,344
2025-07-17	30.000	30.000	29.140	29.550	24.580	1,506,603
2025-07-16	40.740	42.050	40.590	41.810	24.703	1,712,959
2025-07-15	39.700	41.100	39.670	40.600	23.988	2,193,451
2025-07-14	40.100	40.470	39.690	39.800	23.515	1,369,164
2025-07-11	40.300	40.390	39.710	40.100	23.693	1,727,097
2025-07-10	39.550	40.380	39.490	40.300	23.811	922,731
2025-07-09	40.000	40.360	39.520	39.830	23.533	921,641
2025-07-08	38.180	39.940	38.000	39.820	23.527	2,574,615
2025-07-07	38.910	39.300	38.170	38.230	22.588	1,533,747
2025-07-04	39.560	39.590	38.310	38.440	22.712	1,141,187
2025-07-03	39.580	39.650	39.120	39.350	23.250	491,314
2025-07-02	39.800	39.800	38.740	39.500	23.338	1,118,334
2025-07-01	39.710	40.200	39.300	39.640	23.421	802,231
2025-06-30	38.960	40.400	38.710	39.880	23.563	1,938,076
2025-06-27	38.700	39.500	38.300	39.050	23.072	1,284,575
2025-06-26	38.810	39.360	38.360	38.480	22.736	1,155,063
2025-06-25	39.000	39.190	37.820	38.980	23.031	2,109,332
2025-06-24	37.740	39.490	37.620	39.000	23.043	1,152,861
2025-06-23	37.650	38.170	37.080	37.860	22.369	839,774
2025-06-20	38.200	39.060	37.510	37.650	22.245	669,782
2025-06-19	38.950	39.200	38.060	38.210	22.576	486,292
2025-06-18	39.600	39.900	38.770	38.940	23.007	764,902
2025-06-17	39.450	40.000	39.400	39.750	23.486	551,905
2025-06-16	39.100	39.950	39.100	39.700	23.456	583,099
2025-06-13	40.150	40.480	39.410	39.500	23.338	699,921
2025-06-12	40.150	40.230	39.660	40.150	23.722	515,741
2025-06-11	40.100	40.680	39.740	40.100	23.693	634,218
2025-06-10	40.810	41.180	39.660	40.000	23.634	937,438
2025-06-09	40.110	40.900	39.810	40.790	24.100	1,074,531
2025-06-06	39.490	40.120	38.700	39.980	23.622	1,558,725
2025-06-05	39.100	39.970	38.930	39.490	23.332	1,042,520
2025-06-04	39.390	39.390	38.670	39.030	23.060	646,867
2025-06-03	38.680	39.340	38.560	39.100	23.102	690,149
2025-05-30	39.320	39.460	38.560	38.680	22.854	544,818
2025-05-29	38.860	39.600	38.640	39.460	23.315	1,543,590
2025-05-28	38.630	39.050	38.430	38.700	22.866	327,751
2025-05-27	38.740	38.950	38.250	38.630	22.824	557,030
2025-05-26	39.220	40.200	38.680	38.960	23.019	1,125,455
2025-05-23	38.760	40.230	38.580	39.260	23.196	1,191,881
2025-05-22	39.690	40.090	38.420	38.500	22.747	841,780
2025-05-21	40.300	40.720	39.620	39.680	23.445	776,081
2025-05-20	40.130	40.870	39.800	40.320	23.823	695,777
2025-05-19	40.680	40.680	39.710	40.120	23.705	620,237
2025-05-16	40.580	40.910	40.070	40.320	23.823	900,112
2025-05-15	40.420	40.800	40.100	40.230	23.769	424,495
2025-05-14	40.600	41.080	40.300	40.520	23.941	539,382
2025-05-13	41.160	41.480	40.660	40.880	24.154	721,217
2025-05-12	41.260	41.260	40.380	40.690	24.041	1,440,371
2025-05-09	42.300	42.300	40.840	40.840	24.130	1,412,120
2025-05-08	43.020	43.320	42.200	42.260	24.969	846,328
2025-05-07	42.540	43.600	42.230	43.420	25.654	1,870,616
2025-05-06	40.500	42.430	39.890	42.020	24.827	1,962,261
2025-04-30	40.290	40.690	39.760	40.040	23.657	1,083,909
2025-04-29	40.830	41.070	39.000	40.570	23.970	1,814,045

← NewerPage 6 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.