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
2025-01-23	37.160	37.680	36.410	36.470	21.548	1,441,907
2025-01-22	35.900	38.380	35.170	37.090	21.914	2,941,491
2025-01-21	35.450	35.950	34.600	35.580	21.022	1,399,223
2025-01-20	34.560	35.440	34.100	35.250	20.827	1,509,634
2025-01-17	34.470	34.900	34.000	34.320	20.278	1,314,962
2025-01-16	34.600	35.200	34.070	34.600	20.443	1,001,384
2025-01-15	34.810	35.020	34.310	34.530	20.402	1,059,119
2025-01-14	33.700	34.920	33.560	34.850	20.591	1,535,703
2025-01-13	33.000	34.590	33.000	33.700	19.911	2,267,181
2025-01-10	35.620	36.250	34.380	34.490	20.378	1,043,639
2025-01-09	35.590	36.350	35.200	35.520	20.987	1,256,802
2025-01-08	36.500	36.680	34.700	36.000	21.270	1,683,277
2025-01-07	35.350	36.660	34.820	36.600	21.625	1,404,987
2025-01-06	37.990	37.990	35.260	35.630	21.052	2,316,893
2025-01-03	38.600	38.880	37.300	37.750	22.304	1,001,889
2025-01-02	39.700	39.700	38.120	38.600	22.806	879,226
2024-12-31	38.990	40.800	38.990	39.310	23.226	978,951
2024-12-30	42.550	42.550	40.270	40.510	23.935	1,853,300
2024-12-27	41.950	43.250	41.040	42.550	25.140	1,188,722
2024-12-26	41.500	42.100	40.600	41.950	24.786	1,040,101
2024-12-25	41.700	42.390	41.230	41.500	24.520	458,369
2024-12-24	41.400	42.320	40.850	42.200	24.933	726,262
2024-12-23	42.430	42.430	41.010	41.170	24.325	826,182
2024-12-20	42.650	43.790	42.150	42.430	25.069	1,252,658
2024-12-19	40.980	42.700	40.800	42.340	25.016	1,073,131
2024-12-18	42.180	42.180	40.560	41.510	24.526	1,137,892
2024-12-17	42.300	42.540	41.320	41.360	24.437	723,171
2024-12-16	42.270	42.680	41.110	42.360	25.028	720,822
2024-12-13	42.940	42.940	41.740	42.120	24.886	1,112,373
2024-12-12	43.390	43.610	42.510	43.030	25.424	905,563
2024-12-11	42.000	44.000	42.000	43.270	25.566	1,490,334
2024-12-10	44.600	44.900	43.660	43.700	25.820	1,482,253
2024-12-09	43.420	44.080	43.100	43.610	25.767	521,755
2024-12-06	43.660	44.500	42.440	43.790	25.873	1,292,879
2024-12-05	43.320	44.100	43.300	43.660	25.796	684,337
2024-12-04	44.400	44.610	43.010	43.610	25.767	1,360,919
2024-12-03	44.500	45.300	44.070	44.650	26.381	911,354
2024-12-02	44.500	45.550	43.840	45.180	26.694	1,107,617
2024-11-29	44.000	45.500	43.730	44.500	26.292	883,943
2024-11-28	45.380	45.380	44.180	44.220	26.127	917,857
2024-11-27	45.150	45.600	44.000	45.390	26.818	1,655,030
2024-11-26	45.180	46.240	45.180	45.250	26.736	467,122
2024-11-25	46.030	46.620	45.060	45.860	27.096	771,293
2024-11-22	47.060	48.350	45.520	45.580	26.931	1,210,547
2024-11-21	47.110	47.540	46.450	46.930	27.728	804,073
2024-11-20	47.840	48.060	46.360	47.240	27.911	1,226,001
2024-11-19	46.150	48.270	46.100	47.840	28.266	1,045,094
2024-11-18	47.500	47.500	44.900	45.900	27.120	1,061,770
2024-11-15	47.710	48.630	46.300	46.580	27.521	1,770,504
2024-11-14	50.400	51.270	47.660	48.180	28.467	1,555,187
2024-11-13	50.400	51.440	48.500	51.000	30.133	2,188,292
2024-11-12	48.990	51.330	48.600	50.310	29.725	3,226,549
2024-11-11	45.560	48.550	45.560	48.350	28.567	2,015,610
2024-11-08	46.460	47.590	46.240	46.800	27.651	1,319,172
2024-11-07	46.480	46.930	45.710	46.450	27.445	1,410,173
2024-11-06	48.750	49.900	46.060	46.460	27.450	2,392,902
2024-11-05	48.000	48.880	47.060	48.750	28.804	2,405,281
2024-11-04	43.410	48.300	43.410	48.000	28.360	2,610,896
2024-11-01	44.000	45.190	43.760	44.000	25.997	1,045,517
2024-10-31	44.800	44.840	43.800	44.830	26.487	1,645,299

← NewerPage 8 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.