Shandong Kuntai New Material Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.720	14.820	14.160	14.500	14.500	1,439,500
2026-07-21	15.040	15.140	13.620	14.730	14.730	2,075,200
2026-07-20	15.870	16.150	14.500	14.750	14.750	1,892,300
2026-07-17	16.480	16.780	15.510	15.590	15.590	1,646,100
2026-07-16	16.200	16.590	15.890	16.330	16.330	1,082,800
2026-07-15	16.030	16.470	15.910	16.080	16.080	1,160,900
2026-07-14	15.500	16.260	15.290	16.120	16.120	1,385,700
2026-07-13	16.250	16.570	15.500	15.500	15.500	1,381,200
2026-07-10	15.910	16.600	15.380	16.260	16.260	1,306,300
2026-07-09	15.730	16.180	15.510	15.860	15.860	1,162,303
2026-07-08	16.160	16.170	15.690	15.840	15.840	1,007,213
2026-07-07	16.720	17.000	16.010	16.140	16.140	1,479,100
2026-07-06	16.840	17.320	16.610	16.700	16.700	1,000,200
2026-07-03	16.530	17.000	16.300	16.830	16.830	1,379,850
2026-07-02	16.290	16.870	16.000	16.180	16.180	1,211,800
2026-07-01	15.690	16.340	15.440	16.290	16.290	1,503,600
2026-06-30	15.760	16.060	15.460	15.650	15.650	1,470,000
2026-06-29	15.980	16.200	15.200	15.770	15.770	1,396,700
2026-06-26	16.350	16.550	15.820	15.960	15.960	1,154,100
2026-06-25	17.020	17.080	16.290	16.420	16.420	1,587,998
2026-06-24	17.650	17.660	16.750	16.900	16.900	1,271,100
2026-06-23	16.980	17.800	16.980	17.500	17.500	1,106,500
2026-06-22	17.280	17.420	16.470	17.280	17.280	1,160,583
2026-06-18	17.270	17.500	16.780	17.280	17.280	1,759,700
2026-06-17	17.820	17.820	17.210	17.250	17.250	1,190,147
2026-06-16	17.870	17.960	17.360	17.820	17.820	1,325,500
2026-06-15	17.960	18.450	17.710	17.900	17.900	1,856,303
2026-06-12	18.000	18.200	17.580	17.880	17.880	1,083,500
2026-06-11	17.860	18.090	17.400	17.820	17.820	1,086,800
2026-06-10	18.010	18.310	17.510	17.980	17.980	1,001,200
2026-06-09	18.260	18.580	17.980	18.150	18.150	1,114,600
2026-06-08	18.600	18.850	17.770	18.160	18.160	1,425,803
2026-06-05	18.350	19.060	18.020	18.650	18.650	1,324,103
2026-06-04	18.740	18.860	18.330	18.430	18.430	849,700
2026-06-03	19.040	19.120	18.600	18.800	18.800	1,312,849
2026-06-02	19.770	19.980	18.910	19.040	19.040	1,260,300
2026-06-01	18.870	19.770	18.570	19.580	19.580	1,398,100
2026-05-29	19.340	19.680	18.710	18.880	18.880	1,649,800
2026-05-28	19.350	19.530	18.860	19.290	19.290	1,937,900
2026-05-27	20.200	20.200	19.160	19.340	19.340	1,663,700
2026-05-26	20.370	20.580	19.810	20.500	20.285	1,716,900
2026-05-25	21.460	21.640	20.200	20.470	20.255	1,652,000
2026-05-22	21.180	21.470	20.530	21.280	21.057	1,558,100
2026-05-21	21.800	22.100	20.760	20.810	20.592	1,686,856
2026-05-20	22.030	22.030	21.500	21.800	21.571	1,201,736
2026-05-19	21.930	22.250	21.770	22.030	21.799	1,585,036
2026-05-18	21.940	22.000	21.400	21.960	21.730	1,554,300
2026-05-15	21.990	22.280	21.730	21.930	21.700	1,289,100
2026-05-14	22.190	22.220	21.850	21.930	21.700	1,391,768
2026-05-13	22.350	22.470	21.800	22.190	21.957	2,833,300
2026-05-12	22.490	23.000	22.010	22.450	22.215	2,341,603
2026-05-11	22.220	22.460	21.910	22.460	22.224	1,932,703
2026-05-08	22.200	22.390	21.910	22.220	21.987	1,471,703
2026-05-07	22.010	22.400	22.000	22.190	21.957	1,996,603
2026-05-06	21.920	22.180	21.800	21.970	21.740	1,911,000
2026-04-30	21.920	22.160	21.630	21.840	21.611	1,988,700
2026-04-29	22.030	22.360	21.730	22.060	21.829	1,951,503
2026-04-28	22.040	22.150	21.710	22.020	21.789	1,744,200
2026-04-27	21.660	22.110	21.480	22.050	21.819	2,731,400
2026-04-24	21.200	21.860	20.900	21.650	21.423	2,741,500

← NewerPage 2 of 15 · 892 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2150 CNY
2025-05-30	0.1260 CNY
2024-05-29	0.1250 CNY
2023-05-26	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.