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
2024-10-30	45.130	46.280	43.570	44.300	26.174	1,904,281
2024-10-29	46.650	47.000	44.880	45.000	26.588	1,692,937
2024-10-28	46.960	47.820	45.380	46.800	27.651	2,422,549
2024-10-25	44.900	47.380	44.580	47.140	27.852	3,092,853
2024-10-24	42.710	46.000	42.710	44.990	26.582	3,435,087
2024-10-23	43.000	44.400	42.590	44.050	26.026	2,258,985
2024-10-22	43.470	43.800	41.700	42.640	25.193	1,685,092
2024-10-21	43.780	44.590	43.000	43.720	25.832	2,765,095
2024-10-18	42.600	45.000	40.880	43.680	25.808	4,003,171
2024-10-17	42.040	43.560	42.040	42.950	25.377	2,201,920
2024-10-16	40.500	42.230	40.020	42.200	24.933	2,089,473
2024-10-15	41.700	42.490	40.740	40.810	24.112	1,310,850
2024-10-14	41.020	42.500	40.000	41.700	24.638	1,851,066
2024-10-11	42.250	42.780	40.300	41.060	24.260	1,537,539
2024-10-10	45.860	45.880	42.800	42.950	25.377	2,434,288
2024-10-09	48.510	48.510	43.660	44.810	26.476	3,087,403
2024-10-08	52.200	52.880	45.710	49.390	29.182	4,281,359
2024-09-30	40.840	46.800	40.060	45.240	26.730	2,602,126
2024-09-27	36.840	40.000	36.510	39.700	23.456	1,599,316
2024-09-26	35.050	36.480	34.380	36.430	21.524	1,621,907
2024-09-25	36.460	37.260	34.920	35.080	20.727	2,665,617
2024-09-24	34.860	36.890	34.860	36.430	21.524	1,064,960
2024-09-23	35.980	36.270	35.030	35.500	20.975	611,214
2024-09-20	35.760	36.390	35.670	35.980	21.258	508,670
2024-09-19	36.670	37.350	35.820	36.210	21.394	845,913
2024-09-18	38.210	38.490	36.190	36.470	21.548	1,665,247
2024-09-13	38.870	39.490	38.240	38.590	22.801	443,876
2024-09-12	39.120	39.760	39.120	39.220	23.173	336,198
2024-09-11	38.990	39.740	38.300	39.390	23.273	385,455
2024-09-10	38.300	39.310	37.860	38.990	23.037	477,734
2024-09-09	37.800	39.160	37.700	38.300	22.629	584,329
2024-09-06	39.580	39.650	38.500	38.870	22.966	637,126
2024-09-05	40.140	40.830	39.130	39.830	23.533	656,804
2024-09-04	39.790	40.880	39.380	40.000	23.634	856,813
2024-09-03	38.300	40.700	38.120	40.140	23.716	1,672,571
2024-09-02	40.500	40.790	38.090	38.300	22.629	1,890,176
2024-08-30	39.850	41.500	39.510	40.580	23.976	1,341,142
2024-08-29	39.000	40.000	38.600	39.850	23.545	785,554
2024-08-28	39.080	39.650	38.590	39.220	23.173	730,170
2024-08-27	39.100	40.480	38.960	39.550	23.368	1,190,899
2024-08-26	38.170	39.670	38.160	39.650	23.427	1,351,296
2024-08-23	38.500	38.960	37.800	38.100	22.511	1,076,024
2024-08-22	37.660	39.650	37.030	38.780	22.913	1,602,750
2024-08-21	35.800	38.400	35.660	37.280	22.027	1,223,115
2024-08-20	36.320	36.930	36.200	36.520	21.578	318,396
2024-08-19	36.260	37.390	36.260	36.540	21.589	549,554
2024-08-16	35.570	37.080	35.570	36.530	21.583	822,223
2024-08-15	37.100	37.450	35.980	36.170	21.371	510,027
2024-08-14	37.250	37.880	36.660	37.070	21.902	470,492
2024-08-13	37.220	37.950	37.030	37.750	22.304	561,963
2024-08-12	36.500	37.800	36.160	37.480	22.145	1,196,627
2024-08-09	35.600	36.660	35.600	36.370	21.489	922,279
2024-08-08	35.010	35.880	34.660	35.260	20.833	394,756
2024-08-07	35.500	35.900	35.230	35.380	20.904	378,871
2024-08-06	35.630	36.280	35.170	35.680	21.081	582,284
2024-08-05	35.970	36.450	35.250	36.050	21.300	1,158,269
2024-08-02	36.560	37.500	36.340	36.350	21.477	1,053,721
2024-08-01	36.510	37.580	36.140	37.000	21.861	1,439,822
2024-07-31	35.360	36.660	35.350	36.270	21.430	905,158
2024-07-30	33.810	36.250	33.810	35.670	21.075	1,547,701

← NewerPage 9 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.