Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.410	11.440	9.890	11.440	11.440	23,034,279
2026-07-20	10.930	11.040	10.210	10.400	10.400	14,764,400
2026-07-17	11.700	11.720	10.730	10.830	10.830	15,247,900
2026-07-16	12.000	12.220	11.630	11.700	11.700	13,781,500
2026-07-15	12.710	12.760	12.120	12.180	12.180	14,065,904
2026-07-14	12.600	12.900	12.180	12.700	12.700	15,116,200
2026-07-13	13.390	13.450	12.520	12.620	12.620	18,921,371
2026-07-10	13.990	14.340	13.510	13.540	13.540	23,474,500
2026-07-09	14.100	14.270	13.200	13.950	13.950	24,964,830
2026-07-08	14.850	14.980	14.010	14.130	14.130	26,959,400
2026-07-07	15.410	16.140	14.900	15.070	15.070	23,924,607
2026-07-06	17.280	17.410	15.560	15.660	15.660	35,964,461
2026-07-03	18.070	18.270	17.030	17.290	17.290	39,471,398
2026-07-02	17.250	18.830	16.470	18.400	18.400	53,912,500
2026-07-01	17.110	17.850	16.810	17.840	17.840	46,485,172
2026-06-30	16.810	17.230	16.350	17.090	17.090	34,692,258
2026-06-29	16.670	18.200	16.100	17.340	17.340	47,019,824
2026-06-26	17.340	17.390	16.400	16.570	16.570	29,428,277
2026-06-25	17.770	17.930	16.930	17.160	17.160	36,530,336
2026-06-24	17.510	17.900	17.250	17.600	17.600	30,482,500
2026-06-23	18.410	18.850	17.710	17.850	17.850	44,588,090
2026-06-22	18.270	18.980	18.100	18.800	18.800	55,652,336
2026-06-18	17.390	17.850	16.940	17.730	17.730	49,571,594
2026-06-17	16.700	17.540	16.660	17.380	17.380	47,750,000
2026-06-16	16.330	17.340	16.200	17.110	17.110	48,443,461
2026-06-15	15.200	16.580	15.180	16.280	16.280	56,051,719
2026-06-12	16.600	16.880	15.500	15.500	15.500	65,006,840
2026-06-11	17.820	18.220	17.220	17.220	17.220	46,172,102
2026-06-10	18.090	19.130	17.850	19.130	19.130	77,552,867
2026-06-09	17.390	17.390	17.390	17.390	17.390	19,423,000
2026-06-08	15.420	16.640	15.400	15.810	15.810	37,937,227
2026-06-05	16.570	17.050	16.330	16.620	16.620	58,740,020
2026-06-04	15.660	16.690	15.520	16.550	16.550	50,088,141
2026-06-03	16.200	16.840	15.750	16.040	16.040	44,655,953
2026-06-02	15.850	16.420	15.440	16.300	16.300	53,129,102
2026-06-01	14.710	16.490	14.710	15.910	15.910	62,998,809
2026-05-29	18.690	18.970	15.720	15.720	15.720	88,554,383
2026-05-28	15.870	17.570	15.600	17.570	17.470	50,296,790
2026-05-27	15.000	16.510	14.840	15.970	15.879	67,619,120
2026-05-26	14.700	15.080	14.530	15.010	14.925	28,399,440
2026-05-25	15.240	15.400	14.700	14.900	14.815	36,376,851
2026-05-22	14.150	14.820	13.610	14.690	14.606	30,759,710
2026-05-21	13.940	14.980	13.940	14.000	13.920	30,193,600
2026-05-20	13.710	14.340	13.710	13.880	13.801	17,289,500
2026-05-19	13.850	14.140	13.380	13.820	13.741	19,720,674
2026-05-18	14.330	14.500	13.680	13.780	13.702	22,101,987
2026-05-15	14.560	15.400	13.980	14.080	14.000	35,761,979
2026-05-14	14.390	14.450	13.960	14.000	13.920	12,496,700
2026-05-13	14.120	14.610	13.950	14.380	14.298	13,500,900
2026-05-12	14.420	14.480	14.040	14.190	14.109	11,543,587
2026-05-11	14.350	14.590	14.200	14.400	14.318	19,764,646
2026-05-08	13.530	14.560	13.510	14.350	14.268	24,813,870
2026-05-07	13.550	13.740	13.460	13.640	13.562	8,644,979
2026-05-06	13.620	13.620	13.450	13.540	13.463	10,113,955
2026-04-30	13.430	13.740	13.320	13.470	13.393	8,741,500
2026-04-29	13.770	13.790	13.520	13.550	13.473	13,399,379
2026-04-28	13.750	13.990	13.420	13.950	13.871	16,753,379
2026-04-27	13.880	14.430	13.860	14.350	14.268	17,069,700
2026-04-24	13.730	14.200	13.670	13.970	13.891	11,342,900
2026-04-23	14.150	14.200	13.740	13.830	13.751	12,749,333

← NewerPage 2 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.