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
2026-04-22	21.570	21.990	21.190	21.560	21.334	2,306,400
2026-04-21	21.430	21.600	21.200	21.570	21.344	1,632,100
2026-04-20	21.040	21.700	20.740	21.430	21.205	2,164,800
2026-04-17	21.150	21.150	20.800	21.030	20.809	1,248,900
2026-04-16	20.760	21.250	20.700	21.160	20.938	1,166,100
2026-04-15	20.990	21.050	20.700	20.760	20.542	1,198,200
2026-04-14	21.180	21.230	20.710	20.970	20.750	1,264,000
2026-04-13	20.910	21.160	20.720	21.060	20.839	1,102,900
2026-04-10	20.970	21.280	20.840	21.050	20.829	1,171,600
2026-04-09	21.200	21.200	20.600	20.790	20.572	1,529,106
2026-04-08	20.900	21.220	20.790	21.200	20.978	1,807,200
2026-04-07	19.820	20.540	19.810	20.430	20.216	1,712,000
2026-04-03	20.560	20.770	19.850	19.920	19.711	1,759,495
2026-04-02	20.860	21.300	20.400	20.540	20.325	1,964,767
2026-04-01	21.250	21.250	20.750	20.980	20.760	1,355,200
2026-03-31	21.250	21.300	20.700	20.720	20.503	1,492,200
2026-03-30	20.740	21.160	20.620	21.060	20.839	1,551,603
2026-03-27	20.460	20.950	20.100	20.950	20.730	1,755,600
2026-03-26	20.960	20.960	20.300	20.450	20.236	1,506,700
2026-03-25	20.650	21.030	20.450	20.740	20.523	2,388,900
2026-03-24	19.950	20.420	19.480	20.420	20.206	3,625,838
2026-03-23	20.460	20.540	19.280	19.440	19.236	3,737,284
2026-03-20	21.510	21.580	20.580	20.580	20.364	4,022,303
2026-03-19	21.510	22.160	21.220	21.300	21.077	4,424,100
2026-03-18	21.840	21.860	21.000	21.800	21.571	5,841,050
2026-03-17	21.510	22.580	21.390	22.050	21.819	9,170,866
2026-03-16	21.690	22.800	21.230	21.850	21.621	11,878,100
2026-03-13	26.980	26.980	22.750	23.420	23.174	15,893,560
2026-03-12	22.320	24.530	22.110	24.530	24.273	3,568,500
2026-03-11	22.660	22.900	22.210	22.300	22.066	1,763,800
2026-03-10	22.150	22.700	22.070	22.580	22.343	1,844,924
2026-03-09	21.810	22.060	21.460	21.950	21.720	2,124,469
2026-03-06	21.570	22.260	21.400	22.110	21.878	1,538,000
2026-03-05	21.580	21.860	21.320	21.580	21.354	1,705,050
2026-03-04	21.200	21.540	20.980	21.170	20.948	1,912,100
2026-03-03	22.420	22.640	21.400	21.520	21.294	2,080,100
2026-03-02	22.650	23.020	21.960	22.260	22.027	3,344,900
2026-02-27	22.640	22.970	22.410	22.900	22.660	2,248,633
2026-02-26	22.590	23.400	22.410	22.640	22.403	3,419,800
2026-02-25	22.880	22.920	22.380	22.440	22.205	2,741,033
2026-02-24	22.890	23.000	22.340	22.650	22.413	3,110,300
2026-02-13	22.380	23.040	22.330	22.840	22.601	3,171,800
2026-02-12	22.640	22.710	22.280	22.370	22.135	2,029,300
2026-02-11	22.700	22.960	22.500	22.710	22.472	2,082,000
2026-02-10	23.150	23.150	22.800	22.840	22.601	2,203,600
2026-02-09	23.220	23.380	22.670	23.070	22.828	2,689,200
2026-02-06	22.270	23.690	22.130	23.070	22.828	4,107,500
2026-02-05	22.750	22.750	22.330	22.380	22.145	2,007,300
2026-02-04	22.560	22.760	22.300	22.520	22.284	1,962,200
2026-02-03	22.340	22.880	22.200	22.420	22.185	2,825,700
2026-02-02	21.950	22.990	21.930	22.270	22.036	4,842,400
2026-01-30	21.490	22.080	21.250	21.900	21.670	3,725,800
2026-01-29	22.310	22.750	21.360	21.550	21.324	5,385,800
2026-01-28	23.260	23.320	22.060	22.110	21.878	6,355,033
2026-01-27	24.360	25.180	22.470	23.260	23.016	6,665,700
2026-01-26	25.040	25.790	23.420	23.500	23.254	6,847,100
2026-01-23	24.220	25.170	23.790	25.040	24.777	6,186,603
2026-01-22	25.510	25.560	24.080	24.220	23.966	5,388,600
2026-01-21	25.500	25.800	24.490	24.560	24.302	7,899,503
2026-01-20	23.800	26.300	23.800	25.500	25.233	12,559,510

← NewerPage 3 of 5 · 243 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.