Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.130	14.320	14.050	14.200	14.119	13,252,700
2026-04-21	13.900	14.300	13.710	14.180	14.099	17,289,600
2026-04-20	13.910	14.180	13.780	13.910	13.831	12,189,500
2026-04-17	13.370	14.150	13.320	14.040	13.960	16,990,017
2026-04-16	13.280	13.440	13.220	13.380	13.304	4,721,300
2026-04-15	13.400	13.530	13.270	13.290	13.214	5,536,500
2026-04-14	13.300	13.400	13.190	13.370	13.294	6,048,833
2026-04-13	13.080	13.250	13.030	13.210	13.135	5,441,600
2026-04-10	13.090	13.290	13.060	13.150	13.075	5,323,700
2026-04-09	12.850	13.100	12.810	13.010	12.936	5,441,000
2026-04-08	12.790	13.000	12.630	13.000	12.926	8,383,000
2026-04-07	12.210	12.610	12.200	12.590	12.518	7,392,500
2026-04-03	12.470	12.510	12.180	12.210	12.141	5,263,800
2026-04-02	12.610	12.770	12.340	12.460	12.389	6,361,400
2026-04-01	12.700	12.760	12.570	12.650	12.578	6,131,800
2026-03-31	12.660	12.790	12.410	12.420	12.349	6,443,400
2026-03-30	12.490	12.720	12.360	12.680	12.608	7,258,300
2026-03-27	12.180	12.710	12.110	12.580	12.508	7,805,000
2026-03-26	12.440	12.610	12.220	12.320	12.250	8,166,600
2026-03-25	12.250	12.520	12.240	12.450	12.379	9,001,286
2026-03-24	12.160	12.250	11.840	12.240	12.170	13,031,800
2026-03-23	12.470	12.560	11.650	11.730	11.663	17,120,800
2026-03-20	13.290	13.410	12.760	12.760	12.687	14,320,087
2026-03-19	13.800	13.850	13.110	13.200	13.125	20,578,300
2026-03-18	14.100	14.180	13.840	13.990	13.910	15,647,300
2026-03-17	14.610	14.890	13.990	13.990	13.910	24,895,900
2026-03-16	15.000	15.200	14.260	14.680	14.596	44,693,296
2026-03-13	14.050	15.350	13.900	15.350	15.263	32,867,798
2026-03-12	14.030	14.200	13.880	13.950	13.871	8,282,400
2026-03-11	14.050	14.180	13.910	13.980	13.900	5,893,900
2026-03-10	13.820	14.060	13.820	14.050	13.970	6,339,800
2026-03-09	13.800	13.860	13.450	13.740	13.662	9,681,200
2026-03-06	13.830	14.100	13.760	14.000	13.920	7,487,099
2026-03-05	13.960	14.090	13.770	13.880	13.801	8,253,001
2026-03-04	13.460	13.910	13.440	13.700	13.622	9,527,438
2026-03-03	14.810	14.860	13.660	13.750	13.672	17,400,801
2026-03-02	15.000	15.170	14.670	14.810	14.726	10,775,033
2026-02-27	15.270	15.340	15.090	15.250	15.163	10,637,100
2026-02-26	15.180	15.390	15.150	15.350	15.263	12,219,400
2026-02-25	14.900	15.240	14.750	15.160	15.074	13,043,700
2026-02-24	14.400	14.950	14.360	14.880	14.795	15,123,000
2026-02-13	14.190	14.490	14.180	14.280	14.199	7,448,200
2026-02-12	14.520	14.520	14.180	14.310	14.229	8,804,000
2026-02-11	14.390	14.810	14.330	14.570	14.487	9,684,200
2026-02-10	14.490	14.570	14.330	14.380	14.298	7,563,600
2026-02-09	14.510	14.570	14.360	14.490	14.408	7,401,500
2026-02-06	14.030	14.690	13.990	14.330	14.248	10,369,700
2026-02-05	14.440	14.490	14.030	14.140	14.060	10,063,600
2026-02-04	14.600	14.740	14.390	14.530	14.447	7,395,800
2026-02-03	14.400	14.660	14.300	14.610	14.527	8,090,600
2026-02-02	14.730	14.790	14.300	14.300	14.219	9,002,600
2026-01-30	14.560	14.920	14.310	14.840	14.756	11,615,900
2026-01-29	14.940	15.180	14.580	14.680	14.596	12,901,600
2026-01-28	15.310	15.380	14.900	15.000	14.915	10,601,500
2026-01-27	15.270	15.370	14.700	15.310	15.223	13,720,300
2026-01-26	15.900	15.920	15.100	15.320	15.233	15,423,600
2026-01-23	15.550	15.800	15.410	15.760	15.670	20,189,300
2026-01-22	15.580	15.660	15.370	15.500	15.412	18,781,300
2026-01-21	15.120	15.640	14.830	15.350	15.263	25,760,400
2026-01-20	15.060	15.110	14.730	14.940	14.855	10,747,300

← NewerPage 3 of 21 · 1,217 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.