Shanghai Kangda New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.620	12.660	12.340	12.370	12.300	13,608,700
2025-07-22	12.790	12.800	12.560	12.610	12.538	13,708,900
2025-07-21	12.560	12.760	12.520	12.720	12.648	18,167,500
2025-07-18	12.700	12.760	12.490	12.600	12.528	16,080,237
2025-07-17	12.530	12.770	12.410	12.680	12.608	19,644,301
2025-07-16	12.520	12.670	12.340	12.500	12.429	18,282,465
2025-07-15	12.540	12.660	12.420	12.550	12.479	19,627,900
2025-07-14	12.680	12.730	12.460	12.530	12.459	24,470,000
2025-07-11	12.420	12.510	12.260	12.370	12.300	17,034,500
2025-07-10	12.530	12.750	12.370	12.430	12.359	23,342,202
2025-07-09	13.010	13.190	12.600	12.670	12.598	35,304,102
2025-07-08	13.010	13.180	12.580	12.800	12.727	36,836,805
2025-07-07	12.490	12.950	12.240	12.760	12.687	46,114,467
2025-07-04	13.620	13.840	12.490	12.490	12.419	75,860,561
2025-07-03	14.110	15.350	13.650	13.880	13.801	104,593,629
2025-07-02	14.040	14.040	13.200	14.040	13.960	60,492,248
2025-07-01	11.650	12.760	11.650	12.760	12.687	23,737,688
2025-06-30	11.180	11.750	11.180	11.600	11.534	16,074,141
2025-06-27	11.090	11.250	10.990	11.170	11.106	9,175,278
2025-06-26	11.110	11.350	11.110	11.140	11.077	9,187,900
2025-06-25	11.200	11.260	11.000	11.140	11.077	12,087,000
2025-06-24	10.960	11.310	10.900	11.200	11.136	17,267,719
2025-06-23	10.000	11.110	10.000	10.990	10.928	26,618,524
2025-06-20	12.410	12.430	10.660	10.780	10.719	44,362,303
2025-06-19	11.690	11.750	11.210	11.370	11.305	19,278,400
2025-06-18	11.410	11.970	11.350	11.920	11.852	15,946,789
2025-06-17	11.560	11.700	11.350	11.460	11.395	13,954,489
2025-06-16	11.680	12.080	11.590	11.670	11.604	14,893,300
2025-06-13	11.580	11.880	11.480	11.690	11.624	16,194,100
2025-06-12	11.470	11.800	11.390	11.690	11.624	15,211,490
2025-06-11	11.560	11.640	11.390	11.450	11.385	13,135,900
2025-06-10	11.640	11.760	11.400	11.510	11.445	18,896,893
2025-06-09	11.750	11.860	11.540	11.760	11.693	23,568,200
2025-06-06	11.220	12.420	11.220	11.880	11.812	33,031,772
2025-06-05	11.160	11.730	11.080	11.290	11.226	29,699,476
2025-06-04	11.510	11.700	11.230	11.260	11.196	42,615,384
2025-06-03	10.660	11.790	10.660	11.790	11.723	40,918,101
2025-05-30	10.850	10.880	10.600	10.720	10.659	6,095,202
2025-05-29	10.710	10.870	10.660	10.820	10.758	5,660,400
2025-05-28	10.850	10.940	10.630	10.710	10.649	5,111,900
2025-05-27	10.650	10.910	10.470	10.860	10.798	8,115,600
2025-05-26	10.490	10.740	10.480	10.680	10.619	9,324,500
2025-05-23	10.600	10.610	10.380	10.400	10.341	8,672,849
2025-05-22	10.430	10.530	10.220	10.300	10.241	4,700,700
2025-05-21	10.550	10.580	10.330	10.430	10.371	4,406,900
2025-05-20	10.600	10.630	10.430	10.550	10.490	4,305,882
2025-05-19	10.470	10.600	10.330	10.600	10.540	6,641,500
2025-05-16	10.270	10.540	10.270	10.470	10.410	5,630,800
2025-05-15	10.410	10.480	10.320	10.370	10.311	4,781,811
2025-05-14	10.430	10.480	10.260	10.350	10.291	8,312,500
2025-05-13	10.620	10.630	10.390	10.440	10.381	12,436,900
2025-05-12	10.520	10.650	10.350	10.530	10.470	19,057,800
2025-05-09	10.330	11.010	10.220	10.500	10.440	29,423,507
2025-05-08	10.160	10.320	10.100	10.280	10.222	6,109,100
2025-05-07	10.200	10.260	10.060	10.210	10.152	7,798,611
2025-05-06	9.890	10.160	9.860	10.150	10.092	7,425,736
2025-04-30	9.790	9.990	9.790	9.840	9.784	6,558,741
2025-04-29	9.430	10.000	9.430	9.820	9.764	9,894,436
2025-04-28	9.400	9.510	9.270	9.440	9.386	3,968,700
2025-04-25	9.480	9.610	9.350	9.440	9.386	4,137,200

← NewerPage 6 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.