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
2025-04-28	41.490	42.640	41.180	41.370	24.443	1,070,887
2025-04-25	41.020	42.100	40.400	41.910	24.762	1,213,388
2025-04-24	41.440	41.590	40.390	41.090	24.278	454,947
2025-04-23	40.760	41.530	40.060	41.430	24.479	770,295
2025-04-22	41.030	41.130	40.300	40.760	24.083	365,015
2025-04-21	39.600	41.580	39.510	41.070	24.266	902,963
2025-04-18	40.000	40.110	39.030	39.810	23.521	411,445
2025-04-17	39.080	40.540	38.700	39.900	23.575	689,369
2025-04-16	40.560	41.650	38.750	39.460	23.315	1,771,778
2025-04-15	41.560	41.810	40.510	41.120	24.295	812,273
2025-04-14	42.490	42.980	41.230	41.570	24.561	1,395,409
2025-04-11	39.920	43.390	39.910	42.380	25.040	1,863,029
2025-04-10	39.440	41.220	39.150	40.140	23.716	1,120,911
2025-04-09	38.460	39.580	37.210	38.850	22.954	1,394,806
2025-04-08	38.040	39.900	37.180	39.440	23.303	1,868,091
2025-04-07	41.070	41.880	36.130	38.120	22.523	2,370,493
2025-04-03	42.600	42.900	41.960	42.400	25.052	1,162,795
2025-04-02	43.440	44.240	42.560	42.820	25.300	722,779
2025-04-01	43.090	44.200	42.920	43.790	25.873	1,196,751
2025-03-31	43.580	43.840	42.910	43.130	25.483	1,149,217
2025-03-28	45.610	45.610	43.710	43.910	25.944	696,106
2025-03-27	44.920	46.350	44.500	45.440	26.848	1,496,885
2025-03-26	44.520	45.550	44.400	45.000	26.588	807,098
2025-03-25	43.590	45.190	43.420	44.590	26.346	1,231,579
2025-03-24	44.400	44.880	43.130	43.660	25.796	918,158
2025-03-21	44.500	44.640	43.860	44.300	26.174	797,175
2025-03-20	45.490	45.540	44.180	44.670	26.393	1,202,187
2025-03-19	45.480	46.100	44.910	45.510	26.889	669,901
2025-03-18	46.240	46.240	45.200	45.480	26.871	933,394
2025-03-17	44.550	46.190	44.360	46.010	27.185	1,974,666
2025-03-14	45.940	46.740	44.170	44.350	26.204	3,094,864
2025-03-13	47.740	47.740	46.030	46.200	27.297	757,918
2025-03-12	46.620	47.840	46.230	47.440	28.029	1,101,438
2025-03-11	45.980	46.580	45.000	46.400	27.415	1,251,275
2025-03-10	45.600	46.270	45.110	45.910	27.126	1,078,086
2025-03-07	46.000	47.840	45.500	45.840	27.084	1,671,425
2025-03-06	45.690	46.470	45.060	46.000	27.179	1,482,008
2025-03-05	44.350	45.960	44.180	45.690	26.995	1,405,472
2025-03-04	44.310	45.110	43.350	44.990	26.582	1,655,843
2025-03-03	42.430	44.990	42.160	44.120	26.068	1,860,789
2025-02-28	44.000	44.800	42.690	42.720	25.241	1,816,357
2025-02-27	43.000	44.390	42.310	43.410	25.648	2,536,983
2025-02-26	43.150	43.950	42.280	42.770	25.270	2,212,311
2025-02-25	42.970	44.630	42.770	43.280	25.572	2,353,666
2025-02-24	41.800	43.990	41.230	43.770	25.861	3,923,055
2025-02-21	39.300	42.980	39.300	41.930	24.774	3,582,243
2025-02-20	39.000	39.580	38.810	39.360	23.256	1,750,388
2025-02-19	37.310	39.740	36.610	39.080	23.090	2,587,446
2025-02-18	36.710	38.280	36.540	37.310	22.044	1,914,974
2025-02-17	37.600	37.700	36.510	36.910	21.808	1,577,162
2025-02-14	36.660	38.600	36.630	37.750	22.304	1,292,796
2025-02-13	38.260	38.730	37.200	37.290	22.032	1,009,727
2025-02-12	37.940	38.340	37.530	38.310	22.635	1,368,858
2025-02-11	38.400	38.470	37.500	37.950	22.422	866,490
2025-02-10	37.000	38.800	37.000	38.380	22.676	1,929,081
2025-02-07	36.650	37.570	36.410	36.850	21.772	1,655,119
2025-02-06	35.710	36.700	35.480	36.650	21.654	1,115,498
2025-02-05	36.580	36.850	35.820	35.910	21.217	817,362
2025-01-27	37.000	37.260	36.060	36.210	21.394	884,459
2025-01-24	36.430	37.000	36.010	37.000	21.861	965,917

← NewerPage 7 of 21 · 1,212 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.