Shandong Kuntai New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.910 | 18.130 | 17.550 | 17.630 | 17.630 | 985,065 |
| 2026-10-20 | 17.540 | 18.090 | 17.510 | 17.900 | 17.900 | 1,550,158 |
| 2026-10-19 | 17.540 | 18.380 | 16.980 | 17.650 | 17.650 | 2,373,920 |
| 2026-10-16 | 17.540 | 18.660 | 17.540 | 18.020 | 18.020 | 3,439,200 |
| 2026-10-15 | 17.340 | 18.030 | 17.260 | 17.510 | 17.510 | 2,169,235 |
| 2026-10-14 | 18.930 | 19.010 | 18.010 | 18.040 | 18.040 | 1,886,700 |
| 2026-10-13 | 18.680 | 18.930 | 17.800 | 18.800 | 18.800 | 2,402,500 |
| 2026-10-12 | 19.040 | 19.450 | 18.660 | 18.700 | 18.700 | 1,788,400 |
| 2026-10-09 | 18.960 | 19.100 | 18.310 | 19.040 | 19.040 | 2,267,210 |
| 2026-10-08 | 19.390 | 19.500 | 18.990 | 19.100 | 19.100 | 2,365,304 |
| 2026-09-30 | 19.180 | 19.460 | 19.090 | 19.200 | 19.200 | 2,847,600 |
| 2026-09-29 | 19.260 | 19.760 | 18.980 | 19.010 | 19.010 | 3,233,800 |
| 2026-09-28 | 19.260 | 19.520 | 18.810 | 19.190 | 19.190 | 3,801,587 |
| 2026-09-24 | 19.080 | 19.820 | 18.890 | 19.240 | 19.240 | 4,528,300 |
| 2026-09-23 | 20.280 | 20.580 | 19.130 | 19.280 | 19.280 | 10,435,053 |
| 2026-09-22 | 18.560 | 20.280 | 18.340 | 20.280 | 20.280 | 6,028,104 |
| 2026-09-21 | 18.070 | 18.490 | 18.070 | 18.440 | 18.440 | 1,420,500 |
Page 1 of 1 · 17 trading days
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.