Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.450	12.610	12.250	12.310	12.310	11,843,800
2026-10-20	12.480	12.730	12.220	12.530	12.530	16,076,002
2026-10-19	12.150	12.680	11.320	12.500	12.500	29,461,900
2026-10-16	13.340	13.450	12.240	12.440	12.440	26,088,187
2026-10-15	13.490	13.570	13.000	13.100	13.100	23,898,639
2026-10-14	13.490	14.500	13.350	13.840	13.840	31,585,801
2026-10-13	12.800	13.650	12.450	13.480	13.480	26,625,900
2026-10-12	14.020	14.210	13.130	13.130	13.130	33,478,840
2026-10-09	14.560	14.640	13.720	14.210	14.210	45,179,652
2026-10-08	13.650	15.100	13.650	14.700	14.700	54,034,547
2026-09-30	14.270	14.440	13.580	13.730	13.730	28,578,645
2026-09-29	13.550	14.630	13.550	14.030	14.030	40,338,801
2026-09-28	14.800	16.600	14.470	14.760	14.760	53,365,801
2026-09-24	14.460	15.330	14.190	15.150	15.150	48,637,000
2026-09-23	14.020	14.790	13.950	14.520	14.520	42,993,398
2026-09-22	14.340	14.450	13.890	13.990	13.990	32,240,400
2026-09-21	13.990	15.140	13.880	14.470	14.470	49,849,449
2026-09-18	14.000	14.070	13.600	13.760	13.760	22,067,900
2026-09-17	14.080	14.150	13.660	13.820	13.820	33,154,199
2026-09-16	13.760	14.640	13.760	14.170	14.170	50,205,434
2026-09-15	13.750	14.980	13.700	14.370	14.370	66,660,461
2026-09-14	12.430	13.750	12.300	13.750	13.750	28,617,404
2026-09-11	12.140	12.590	12.010	12.500	12.500	15,518,514
2026-09-10	12.320	12.540	12.240	12.330	12.330	7,657,502
2026-09-09	12.290	12.540	12.210	12.430	12.430	10,189,300
2026-09-08	12.310	12.430	12.100	12.310	12.310	13,326,700
2026-09-07	11.700	12.380	11.700	12.310	12.310	13,719,200
2026-09-04	12.090	12.170	11.670	11.750	11.750	8,289,600
2026-09-03	12.050	12.150	11.890	12.000	12.000	6,972,900
2026-09-02	11.940	12.120	11.850	12.010	12.010	6,872,800
2026-09-01	12.210	12.270	11.920	11.990	11.990	7,311,580
2026-08-31	11.870	12.240	11.820	12.210	12.210	8,003,300
2026-08-28	11.800	12.180	11.730	12.060	12.060	9,612,700
2026-08-27	11.430	11.900	11.430	11.790	11.790	8,436,600
2026-08-26	11.660	11.680	11.320	11.510	11.510	9,028,012
2026-08-25	11.280	11.650	11.050	11.590	11.590	10,784,904
2026-08-24	11.720	11.870	11.250	11.450	11.450	16,017,205
2026-08-21	12.010	12.300	11.750	12.290	12.290	9,170,105
2026-08-20	12.280	12.350	12.010	12.090	12.090	7,548,646
2026-08-19	12.700	12.710	12.040	12.100	12.100	13,240,300
2026-08-18	13.000	13.080	12.690	12.820	12.820	13,142,630
2026-08-17	12.430	13.280	12.350	13.070	13.070	20,993,479
2026-08-14	12.230	12.460	12.200	12.440	12.440	11,803,800
2026-08-13	12.560	12.660	12.200	12.200	12.200	14,106,300
2026-08-12	12.450	12.600	12.370	12.530	12.530	14,272,808
2026-08-11	12.250	12.980	12.180	12.630	12.630	22,021,971
2026-08-10	12.330	12.400	12.060	12.330	12.330	12,148,802
2026-08-07	12.110	12.420	11.880	12.320	12.320	18,439,600
2026-08-06	12.060	12.300	11.980	12.220	12.220	13,636,900
2026-08-05	11.650	12.230	11.620	12.170	12.170	16,162,204
2026-08-04	11.460	11.750	11.360	11.730	11.730	12,947,099
2026-08-03	11.260	11.420	11.130	11.390	11.390	11,449,200
2026-07-31	11.570	11.760	11.380	11.380	11.380	16,670,703
2026-07-30	11.400	11.600	11.040	11.200	11.200	13,367,147
2026-07-29	11.250	11.430	10.920	11.390	11.390	13,540,400
2026-07-28	11.090	11.560	11.070	11.230	11.230	14,986,074
2026-07-27	11.110	11.300	10.840	11.300	11.300	12,029,608
2026-07-24	11.200	11.200	10.830	10.970	10.970	9,307,602
2026-07-23	11.140	11.350	10.990	11.250	11.250	11,283,600
2026-07-22	11.380	11.610	11.000	11.010	11.010	19,967,645

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2024-05-29	0.0700 CNY
2021-05-17	0.2000 CNY
2020-06-12	0.0802 CNY
2019-05-21	0.0770 CNY

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