Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.060	15.380	14.940	15.130	15.044	11,122,097
2026-01-16	14.920	15.420	14.730	15.000	14.915	15,912,900
2026-01-15	14.630	14.900	14.500	14.760	14.676	12,879,200
2026-01-14	14.820	15.120	14.430	14.660	14.577	17,753,202
2026-01-13	15.610	15.630	14.780	14.830	14.746	24,253,100
2026-01-12	15.720	16.350	15.410	15.680	15.591	23,707,801
2026-01-09	15.790	15.850	15.230	15.410	15.322	25,460,800
2026-01-08	15.400	15.870	15.240	15.760	15.670	19,075,000
2026-01-07	14.980	15.780	14.830	15.500	15.412	24,065,703
2026-01-06	15.050	15.050	14.820	14.930	14.845	11,994,437
2026-01-05	15.200	15.240	14.930	15.020	14.935	12,952,800
2025-12-31	14.890	15.350	14.770	15.200	15.114	17,219,900
2025-12-30	15.110	15.210	14.710	14.760	14.676	16,874,400
2025-12-29	14.910	15.410	14.770	15.210	15.123	19,197,450
2025-12-26	15.030	15.120	14.750	14.970	14.885	17,253,000
2025-12-25	14.630	15.200	14.580	15.050	14.964	20,922,100
2025-12-24	14.130	15.090	14.130	14.880	14.795	30,722,385
2025-12-23	13.970	14.250	13.890	14.160	14.079	11,789,200
2025-12-22	13.870	14.100	13.850	14.050	13.970	11,940,000
2025-12-19	13.830	14.100	13.790	13.800	13.722	10,168,565
2025-12-18	13.690	14.240	13.600	13.810	13.731	13,611,600
2025-12-17	13.900	14.020	13.260	13.680	13.602	13,204,400
2025-12-16	14.210	14.280	13.790	13.940	13.861	17,803,900
2025-12-15	13.150	14.180	13.130	14.100	14.020	29,119,300
2025-12-12	13.100	13.360	13.080	13.230	13.155	7,245,300
2025-12-11	13.370	13.420	13.100	13.130	13.055	7,555,100
2025-12-10	13.460	13.570	13.280	13.380	13.304	7,307,300
2025-12-09	13.490	13.850	13.450	13.510	13.433	11,468,200
2025-12-08	13.300	13.720	13.230	13.560	13.483	13,209,300
2025-12-05	12.980	13.370	12.930	13.320	13.244	14,014,900
2025-12-04	13.240	13.250	12.960	12.980	12.906	10,188,100
2025-12-03	13.330	13.450	13.090	13.240	13.165	13,663,700
2025-12-02	13.190	13.580	13.000	13.380	13.304	17,035,500
2025-12-01	13.260	13.480	13.190	13.300	13.224	24,048,100
2025-11-28	12.910	13.490	12.800	13.250	13.175	23,093,506
2025-11-27	13.080	13.290	12.850	12.960	12.886	19,469,600
2025-11-26	14.020	14.070	13.110	13.110	13.035	41,099,117
2025-11-25	14.600	14.730	13.780	14.100	14.020	57,662,488
2025-11-24	14.510	15.390	14.510	14.750	14.666	73,705,106
2025-11-21	13.510	14.300	13.320	13.990	13.910	36,635,200
2025-11-20	13.530	14.100	13.330	13.340	13.264	29,015,959
2025-11-19	13.100	13.150	12.730	12.860	12.787	7,902,534
2025-11-18	13.330	13.390	13.080	13.170	13.095	7,091,602
2025-11-17	13.500	13.580	13.280	13.390	13.314	6,748,801
2025-11-14	13.350	13.680	13.290	13.470	13.393	11,381,200
2025-11-13	13.810	14.150	13.740	13.990	13.910	7,330,834
2025-11-12	13.870	13.900	13.590	13.790	13.712	5,736,823
2025-11-11	13.850	14.100	13.850	13.910	13.831	7,371,742
2025-11-10	14.120	14.190	13.780	13.830	13.751	8,546,300
2025-11-07	13.750	14.260	13.700	14.070	13.990	13,787,100
2025-11-06	13.580	13.850	13.520	13.810	13.731	9,263,800
2025-11-05	13.350	13.640	13.350	13.580	13.503	5,754,700
2025-11-04	13.670	13.740	13.390	13.480	13.403	6,665,500
2025-11-03	13.700	13.810	13.470	13.720	13.642	8,340,301
2025-10-31	13.900	13.910	13.690	13.710	13.632	9,064,700
2025-10-30	14.080	14.130	13.820	13.870	13.791	7,603,800
2025-10-29	14.450	14.450	14.040	14.080	14.000	11,140,300
2025-10-28	14.380	14.680	14.360	14.450	14.368	14,606,417
2025-10-27	14.370	15.200	14.350	14.600	14.517	18,879,920
2025-10-24	14.090	14.320	14.010	14.290	14.209	11,728,217

← NewerPage 4 of 5 · 243 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.