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
2026-10-21	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
2026-09-18	17.980	18.210	17.900	18.060	18.060	1,398,500
2026-09-17	17.810	18.070	17.400	17.950	17.950	1,456,100
2026-09-16	17.520	17.880	17.240	17.810	17.810	1,143,500
2026-09-15	18.240	18.240	17.510	17.540	17.540	1,555,504
2026-09-14	18.000	18.420	17.630	18.150	18.150	1,395,600
2026-09-11	18.100	18.270	17.710	17.990	17.990	1,485,779
2026-09-10	18.500	18.650	18.230	18.270	18.270	1,201,854
2026-09-09	18.870	18.870	18.450	18.650	18.650	1,208,713
2026-09-08	18.550	18.870	18.320	18.830	18.830	1,732,000
2026-09-07	18.360	18.720	18.180	18.650	18.650	1,943,300
2026-09-04	18.410	18.750	18.210	18.310	18.310	2,014,800
2026-09-03	18.790	18.920	18.410	18.410	18.410	2,067,700
2026-09-02	18.450	18.700	18.350	18.580	18.580	1,969,500
2026-09-01	18.410	18.720	18.330	18.640	18.640	2,531,800
2026-08-31	17.800	18.450	17.670	18.410	18.410	2,556,000
2026-08-28	18.150	18.290	18.000	18.120	18.120	2,267,700
2026-08-27	18.400	18.480	18.000	18.200	18.200	3,205,100
2026-08-26	18.050	18.490	17.750	18.300	18.300	3,622,038
2026-08-25	17.640	18.230	17.400	18.050	18.050	3,888,651
2026-08-24	17.630	18.120	17.360	17.960	17.960	4,648,700
2026-08-21	17.410	17.770	17.000	17.670	17.670	4,048,479
2026-08-20	17.440	17.860	17.000	17.200	17.200	5,063,581
2026-08-19	18.300	18.880	17.740	17.740	17.740	6,685,600
2026-08-18	20.360	20.950	19.710	19.710	19.710	9,317,714
2026-08-17	22.000	23.240	20.820	21.900	21.900	15,142,260
2026-08-14	23.130	23.130	23.130	23.130	23.130	1,293,900
2026-08-13	21.030	21.030	21.030	21.030	21.030	1,909,649
2026-08-12	17.290	19.120	17.290	19.120	19.120	3,568,104
2026-08-11	17.360	17.500	17.040	17.380	17.380	960,400
2026-08-10	16.720	17.370	16.420	17.330	17.330	967,200
2026-08-07	16.740	16.870	16.330	16.730	16.730	966,900
2026-08-06	16.600	16.880	16.320	16.750	16.750	1,218,500
2026-08-05	16.480	17.080	16.310	16.430	16.430	1,332,903
2026-08-04	16.360	16.640	16.340	16.580	16.580	966,700
2026-08-03	15.890	16.380	15.810	16.340	16.340	1,139,000
2026-07-31	15.300	15.780	15.300	15.700	15.700	1,103,500
2026-07-30	15.490	15.720	14.940	15.200	15.200	1,260,000
2026-07-29	15.180	15.500	15.070	15.460	15.460	928,500
2026-07-28	14.990	15.310	14.920	15.120	15.120	1,080,400
2026-07-27	14.490	15.150	14.490	15.010	15.010	859,383
2026-07-24	14.790	14.970	14.400	14.560	14.560	1,081,800
2026-07-23	14.350	15.010	14.200	14.860	14.860	1,415,100
2026-07-22	14.720	14.820	14.160	14.500	14.500	1,439,500

Page 1 of 15 · 891 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.