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
2026-10-22	16.430	16.830	16.180	16.260	16.260	1,604,679
2026-10-21	17.240	17.240	16.400	16.450	16.450	1,676,290
2026-10-20	16.530	17.440	16.320	16.950	16.950	2,115,431
2026-10-19	16.930	17.130	16.130	16.520	16.520	2,159,711
2026-10-16	17.100	17.610	16.830	17.140	17.140	2,003,788
2026-10-15	17.030	17.090	16.490	16.830	16.830	2,063,640
2026-10-14	18.140	18.310	17.290	17.350	17.350	1,403,074
2026-10-13	17.820	18.360	17.160	18.150	18.150	2,256,749
2026-10-12	18.190	18.580	17.750	18.120	18.120	2,038,641
2026-10-09	18.530	18.710	17.480	18.090	18.090	2,554,712
2026-10-08	18.400	19.310	18.380	18.480	18.480	2,349,546
2026-09-30	18.890	19.060	18.420	18.510	18.510	2,288,142
2026-09-29	18.390	18.900	18.210	18.870	18.870	2,082,364
2026-09-28	19.290	19.360	17.940	18.390	18.390	3,050,928
2026-09-24	19.870	20.000	19.260	19.300	19.300	1,769,918
2026-09-23	19.740	19.950	19.500	19.870	19.870	2,391,825
2026-09-22	19.270	20.070	18.910	19.740	19.740	3,043,763
2026-09-21	19.020	19.440	18.560	19.250	19.250	2,320,548
2026-09-18	18.790	19.060	18.330	18.790	18.790	1,386,155
2026-09-17	18.900	19.110	18.610	18.720	18.720	1,340,104
2026-09-16	18.590	19.200	18.510	19.000	19.000	2,139,724
2026-09-15	18.460	18.730	18.180	18.420	18.420	1,630,100
2026-09-14	18.000	18.610	18.000	18.440	18.440	2,319,991
2026-09-11	18.260	18.450	17.590	18.210	18.210	2,878,975
2026-09-10	19.250	19.250	18.310	18.540	18.540	2,938,471
2026-09-09	19.910	20.030	18.720	18.770	18.770	3,264,328
2026-09-08	19.990	20.380	19.810	20.050	20.050	2,286,326
2026-09-07	19.470	20.000	19.140	19.880	19.880	3,527,958
2026-09-04	18.930	19.860	18.930	19.330	19.330	3,531,493
2026-09-03	19.360	19.360	18.310	18.930	18.930	3,402,403
2026-09-02	19.070	19.390	18.820	19.240	19.240	2,809,367
2026-09-01	19.450	19.500	18.870	19.070	19.070	2,772,124
2026-08-31	19.420	19.660	18.950	19.410	19.410	2,577,504
2026-08-28	19.400	19.840	19.310	19.500	19.500	2,883,812
2026-08-27	19.140	19.590	18.990	19.310	19.310	1,727,173
2026-08-26	19.320	19.860	18.980	19.120	19.120	1,622,580
2026-08-25	19.150	19.600	18.800	19.410	19.410	2,066,511
2026-08-24	19.020	19.480	18.620	19.280	19.280	2,155,237
2026-08-21	19.150	19.270	18.550	18.990	18.990	1,451,662
2026-08-20	18.640	19.450	18.580	19.310	19.310	2,377,150
2026-08-19	19.320	19.610	18.430	18.500	18.500	2,047,501
2026-08-18	19.270	19.550	18.690	19.360	19.360	2,518,437
2026-08-17	19.320	19.350	18.770	19.210	19.210	2,265,623
2026-08-14	19.000	19.770	18.710	18.810	18.810	1,953,730
2026-08-13	19.840	20.120	19.020	19.030	19.030	2,786,533
2026-08-12	19.390	20.090	19.300	20.090	20.090	2,787,086
2026-08-11	19.350	19.550	18.930	19.420	19.420	1,773,758
2026-08-10	19.280	19.370	18.730	19.320	19.320	1,554,408
2026-08-07	18.800	19.110	18.340	19.090	19.090	2,825,753
2026-08-06	18.750	19.080	18.430	18.680	18.680	2,580,490
2026-08-05	18.720	19.100	18.490	18.750	18.750	2,634,231
2026-08-04	17.900	18.990	17.900	18.740	18.740	2,436,478
2026-08-03	18.490	18.790	17.890	18.050	18.050	2,324,013
2026-07-31	18.190	18.900	18.190	18.500	18.500	2,414,795
2026-07-30	18.210	19.390	18.000	18.140	18.140	3,077,910
2026-07-29	18.040	18.990	18.000	18.490	18.490	3,814,696
2026-07-28	17.680	18.350	17.270	18.250	18.250	3,295,992
2026-07-27	16.610	17.770	16.520	17.580	17.580	3,132,433
2026-07-24	16.830	16.950	16.360	16.440	16.440	1,728,527
2026-07-23	16.850	17.190	16.540	16.800	16.800	1,781,961

Page 1 of 1 · 60 trading days

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.