Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.020	14.040	13.750	14.020	13.940	9,129,201
2025-10-22	14.160	14.360	14.010	14.060	13.980	17,569,817
2025-10-21	13.250	14.060	13.240	13.900	13.821	13,254,000
2025-10-20	13.010	13.370	13.010	13.300	13.224	7,936,400
2025-10-17	13.220	13.330	12.870	12.890	12.817	7,810,645
2025-10-16	13.400	13.530	13.170	13.220	13.145	7,629,100
2025-10-15	13.420	13.500	13.180	13.410	13.334	7,694,300
2025-10-14	13.880	14.000	13.320	13.390	13.314	9,895,700
2025-10-13	13.250	13.900	12.970	13.860	13.781	9,691,400
2025-10-10	13.880	14.060	13.730	13.930	13.851	9,985,600
2025-10-09	13.890	14.010	13.730	13.880	13.801	9,509,900
2025-09-30	13.980	14.080	13.860	13.890	13.811	7,955,300
2025-09-29	13.910	14.160	13.760	13.970	13.891	8,922,400
2025-09-26	14.290	14.360	13.900	13.910	13.831	10,818,700
2025-09-25	14.550	14.700	14.240	14.310	14.229	14,823,642
2025-09-24	13.730	14.580	13.700	14.540	14.457	21,385,099
2025-09-23	13.960	13.990	13.340	13.850	13.771	11,361,100
2025-09-22	14.000	14.040	13.770	13.970	13.891	9,376,400
2025-09-19	14.100	14.360	13.940	14.040	13.960	13,222,300
2025-09-18	14.060	14.600	14.000	14.200	14.119	23,801,301
2025-09-17	13.930	14.290	13.820	14.120	14.040	12,533,100
2025-09-16	13.780	13.990	13.690	13.930	13.851	8,938,600
2025-09-15	13.900	14.150	13.810	13.850	13.771	13,624,772
2025-09-12	13.820	13.930	13.700	13.730	13.652	9,193,500
2025-09-11	13.570	13.930	13.320	13.890	13.811	12,980,400
2025-09-10	13.480	13.840	13.380	13.600	13.523	11,738,476
2025-09-09	13.890	13.980	13.430	13.480	13.403	12,513,700
2025-09-08	13.880	14.000	13.720	13.930	13.851	12,813,500
2025-09-05	13.580	14.140	13.440	14.030	13.950	17,792,188
2025-09-04	13.880	13.970	13.270	13.440	13.364	18,323,400
2025-09-03	14.620	14.750	13.660	13.820	13.741	25,505,352
2025-09-02	15.170	15.170	14.310	14.520	14.437	40,956,848
2025-09-01	14.120	15.460	14.030	15.460	15.372	30,570,437
2025-08-29	14.600	14.600	13.870	14.050	13.970	33,548,857
2025-08-28	13.430	13.830	13.130	13.660	13.582	15,111,102
2025-08-27	14.140	14.270	13.600	13.600	13.523	21,486,848
2025-08-26	14.180	14.380	14.110	14.330	14.248	12,615,100
2025-08-25	14.470	14.470	14.110	14.200	14.119	21,300,300
2025-08-22	14.130	14.540	14.040	14.470	14.388	21,117,500
2025-08-21	14.260	14.400	14.030	14.070	13.990	13,153,800
2025-08-20	14.260	14.300	14.000	14.190	14.109	17,779,200
2025-08-19	14.520	14.620	14.270	14.310	14.229	28,451,200
2025-08-18	14.630	15.220	14.460	14.550	14.467	49,590,148
2025-08-15	15.180	15.180	14.270	14.780	14.696	68,484,145
2025-08-14	14.140	14.230	13.800	13.800	13.722	13,712,600
2025-08-13	14.250	14.270	14.090	14.170	14.089	15,475,000
2025-08-12	14.130	14.390	13.880	14.270	14.189	22,901,802
2025-08-11	14.440	14.770	14.020	14.030	13.950	33,253,389
2025-08-08	14.170	14.430	14.110	14.420	14.338	21,244,000
2025-08-07	13.980	14.310	13.900	14.310	14.229	23,461,065
2025-08-06	13.780	14.200	13.650	14.080	14.000	27,026,344
2025-08-05	13.680	13.850	13.500	13.750	13.672	27,012,765
2025-08-04	12.620	14.060	12.610	13.680	13.602	43,308,864
2025-08-01	12.700	12.940	12.510	12.780	12.707	13,286,000
2025-07-31	12.830	12.980	12.660	12.750	12.677	12,141,800
2025-07-30	13.180	13.270	12.730	12.840	12.767	15,009,502
2025-07-29	13.160	13.160	12.850	13.020	12.946	16,027,300
2025-07-28	12.640	13.480	12.640	13.180	13.105	31,277,602
2025-07-25	12.510	12.670	12.490	12.630	12.558	10,613,944
2025-07-24	12.380	12.590	12.380	12.530	12.459	9,414,000

← NewerPage 5 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.