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
2026-01-20	23.800	26.300	23.800	25.500	25.233	12,559,510
2026-01-19	21.270	25.250	21.270	24.740	24.481	17,458,949
2026-01-16	23.630	23.630	23.630	23.630	23.382	1,568,800
2026-01-15	26.250	26.250	25.000	26.250	25.975	12,909,700
2026-01-14	22.030	24.200	21.930	23.860	23.610	18,384,930
2026-01-13	20.060	22.020	19.850	22.020	21.789	8,714,887
2026-01-12	19.990	20.040	19.850	20.020	19.810	1,898,802
2026-01-09	19.910	20.010	19.710	19.950	19.741	1,301,800
2026-01-08	19.640	19.920	19.550	19.870	19.662	1,324,000
2026-01-07	20.100	20.100	19.650	19.740	19.533	1,879,485
2026-01-06	20.170	20.480	19.850	19.980	19.771	1,853,300
2026-01-05	20.240	20.660	19.900	20.160	19.949	2,081,800
2025-12-31	20.000	20.240	19.700	20.120	19.909	1,256,600
2025-12-30	20.130	20.240	19.840	20.070	19.860	1,142,972
2025-12-29	20.010	20.250	19.880	20.240	20.028	1,243,103
2025-12-26	20.350	20.540	20.000	20.010	19.800	1,346,900
2025-12-25	20.260	20.410	20.100	20.380	20.166	1,029,200
2025-12-24	19.930	20.250	19.890	20.160	19.949	1,431,900
2025-12-23	19.950	20.030	19.730	19.950	19.741	1,655,500
2025-12-22	20.020	20.160	19.910	19.960	19.751	1,559,500
2025-12-19	19.410	19.990	19.290	19.920	19.711	1,563,000
2025-12-18	19.240	19.730	19.080	19.470	19.266	1,435,300
2025-12-17	19.100	19.360	18.920	19.260	19.058	1,657,300
2025-12-16	19.580	19.770	19.040	19.240	19.038	1,453,100
2025-12-15	19.540	19.770	19.080	19.580	19.375	1,534,500
2025-12-12	20.280	20.370	19.400	19.540	19.335	2,686,920
2025-12-11	20.500	20.590	20.120	20.220	20.008	1,871,900
2025-12-10	20.720	20.950	20.400	20.440	20.226	1,643,300
2025-12-09	20.970	20.990	20.700	20.810	20.592	1,681,500
2025-12-08	21.000	21.060	20.330	20.910	20.691	2,756,103
2025-12-05	20.480	20.910	20.180	20.870	20.651	2,805,600
2025-12-04	20.830	21.030	20.280	20.280	20.067	3,124,400
2025-12-03	20.820	21.270	20.650	20.900	20.681	3,491,252
2025-12-02	20.580	21.500	20.300	20.850	20.631	4,911,969
2025-12-01	20.520	20.910	20.390	20.500	20.285	2,463,200
2025-11-28	20.010	20.500	19.850	20.490	20.275	2,531,600
2025-11-27	19.970	20.170	19.680	20.000	19.790	2,217,500
2025-11-26	20.040	20.570	19.900	20.000	19.790	4,702,167
2025-11-25	20.200	22.110	20.000	20.560	20.344	5,984,100
2025-11-24	19.560	20.220	19.350	20.100	19.889	2,595,200
2025-11-21	20.110	20.530	19.080	19.280	19.078	2,886,539
2025-11-20	20.670	20.890	20.150	20.360	20.147	2,643,671
2025-11-19	21.300	21.510	20.450	20.570	20.354	2,702,700
2025-11-18	21.470	21.690	21.280	21.310	21.087	2,542,797
2025-11-17	21.760	22.300	21.360	21.490	21.265	3,766,300
2025-11-14	21.240	22.140	21.080	21.770	21.542	3,294,145
2025-11-13	21.310	21.320	20.890	21.240	21.017	942,400
2025-11-12	20.990	21.300	20.950	21.160	20.938	1,117,200
2025-11-11	21.000	21.080	20.880	21.030	20.809	983,200
2025-11-10	21.220	21.220	20.810	20.930	20.711	1,165,700
2025-11-07	21.220	21.300	20.880	21.070	20.849	816,303
2025-11-06	21.150	21.220	20.900	21.200	20.978	1,088,200
2025-11-05	20.670	21.150	20.630	21.010	20.790	1,171,900
2025-11-04	20.790	20.900	20.600	20.840	20.621	1,077,600
2025-11-03	20.630	20.790	20.500	20.790	20.572	1,103,600
2025-10-31	20.250	20.660	20.250	20.620	20.404	991,500
2025-10-30	20.440	20.620	20.180	20.220	20.008	965,100
2025-10-29	20.850	20.850	20.240	20.340	20.127	1,153,600
2025-10-28	20.750	20.880	20.560	20.740	20.523	1,445,500
2025-10-27	20.900	20.900	20.320	20.660	20.443	1,836,900

← NewerPage 4 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.