Shanghai Kangda New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.480 | 9.610 | 9.350 | 9.440 | 9.386 | 4,137,200 |
| 2025-04-24 | 9.400 | 9.530 | 9.360 | 9.510 | 9.456 | 4,271,300 |
| 2025-04-23 | 9.430 | 9.530 | 9.380 | 9.450 | 9.396 | 4,439,000 |
| 2025-04-22 | 9.190 | 9.450 | 9.190 | 9.430 | 9.376 | 5,687,968 |
| 2025-04-21 | 9.070 | 9.260 | 9.070 | 9.170 | 9.118 | 3,247,700 |
| 2025-04-18 | 9.120 | 9.250 | 9.020 | 9.150 | 9.098 | 3,605,459 |
| 2025-04-17 | 8.900 | 9.250 | 8.900 | 9.190 | 9.138 | 5,394,600 |
| 2025-04-16 | 8.960 | 9.070 | 8.740 | 8.960 | 8.909 | 3,056,400 |
| 2025-04-15 | 8.980 | 9.070 | 8.950 | 9.020 | 8.969 | 2,764,559 |
| 2025-04-14 | 8.850 | 9.060 | 8.850 | 8.960 | 8.909 | 3,456,900 |
| 2025-04-11 | 8.670 | 8.890 | 8.640 | 8.800 | 8.750 | 3,824,900 |
| 2025-04-10 | 8.590 | 8.800 | 8.590 | 8.700 | 8.651 | 6,104,159 |
| 2025-04-09 | 8.200 | 8.580 | 7.750 | 8.520 | 8.472 | 7,117,941 |
| 2025-04-08 | 8.490 | 8.600 | 8.120 | 8.330 | 8.283 | 7,766,500 |
| 2025-04-07 | 8.990 | 8.990 | 8.460 | 8.460 | 8.412 | 8,604,000 |
| 2025-04-03 | 9.420 | 9.560 | 9.290 | 9.400 | 9.347 | 4,135,801 |
| 2025-04-02 | 9.390 | 9.580 | 9.320 | 9.420 | 9.366 | 4,327,301 |
| 2025-04-01 | 9.250 | 9.490 | 9.200 | 9.410 | 9.356 | 5,685,300 |
| 2025-03-31 | 9.350 | 9.440 | 9.040 | 9.180 | 9.128 | 6,156,415 |
| 2025-03-28 | 9.730 | 9.900 | 9.420 | 9.460 | 9.406 | 7,348,500 |
| 2025-03-27 | 9.750 | 10.000 | 9.440 | 9.720 | 9.665 | 9,289,885 |
| 2025-03-26 | 9.470 | 9.790 | 9.400 | 9.760 | 9.705 | 7,641,310 |
| 2025-03-25 | 9.460 | 9.530 | 9.250 | 9.440 | 9.386 | 5,160,800 |
| 2025-03-24 | 9.790 | 9.790 | 9.220 | 9.440 | 9.386 | 8,773,210 |
| 2025-03-21 | 9.860 | 9.890 | 9.680 | 9.740 | 9.685 | 6,532,901 |
| 2025-03-20 | 9.860 | 10.010 | 9.800 | 9.890 | 9.834 | 5,598,500 |
| 2025-03-19 | 10.050 | 10.070 | 9.830 | 9.890 | 9.834 | 7,839,900 |
| 2025-03-18 | 9.980 | 10.190 | 9.920 | 10.090 | 10.033 | 7,489,200 |
| 2025-03-17 | 10.170 | 10.180 | 9.920 | 9.960 | 9.903 | 8,434,000 |
| 2025-03-14 | 10.000 | 10.240 | 9.820 | 10.120 | 10.062 | 10,928,700 |
| 2025-03-13 | 10.010 | 10.300 | 9.910 | 10.040 | 9.983 | 7,033,123 |
| 2025-03-12 | 10.160 | 10.190 | 10.040 | 10.050 | 9.993 | 6,595,000 |
| 2025-03-11 | 10.010 | 10.150 | 9.990 | 10.140 | 10.082 | 5,156,101 |
| 2025-03-10 | 10.080 | 10.220 | 10.030 | 10.150 | 10.092 | 7,070,700 |
| 2025-03-07 | 9.960 | 10.330 | 9.910 | 10.110 | 10.053 | 12,932,290 |
| 2025-03-06 | 10.120 | 10.200 | 9.910 | 9.990 | 9.933 | 13,788,101 |
| 2025-03-05 | 9.830 | 10.480 | 9.830 | 10.120 | 10.062 | 21,736,200 |
| 2025-03-04 | 9.470 | 9.990 | 9.460 | 9.820 | 9.764 | 10,935,602 |
| 2025-03-03 | 9.540 | 9.690 | 9.460 | 9.550 | 9.496 | 6,088,802 |
| 2025-02-28 | 9.630 | 9.740 | 9.370 | 9.530 | 9.476 | 9,541,601 |
| 2025-02-27 | 9.860 | 9.890 | 9.480 | 9.690 | 9.635 | 8,262,502 |
| 2025-02-26 | 9.790 | 9.960 | 9.790 | 9.870 | 9.814 | 6,624,000 |
| 2025-02-25 | 9.780 | 9.920 | 9.730 | 9.810 | 9.754 | 6,871,500 |
| 2025-02-24 | 9.930 | 10.000 | 9.820 | 9.890 | 9.834 | 6,643,400 |
| 2025-02-21 | 10.020 | 10.150 | 9.870 | 10.000 | 9.943 | 8,742,040 |
| 2025-02-20 | 9.780 | 10.140 | 9.770 | 10.020 | 9.963 | 12,822,531 |
| 2025-02-19 | 9.380 | 10.180 | 9.360 | 9.870 | 9.814 | 12,178,200 |
| 2025-02-18 | 9.700 | 9.730 | 9.340 | 9.410 | 9.356 | 6,252,275 |
| 2025-02-17 | 9.480 | 9.700 | 9.420 | 9.700 | 9.645 | 6,092,301 |
| 2025-02-14 | 9.670 | 9.700 | 9.470 | 9.480 | 9.426 | 6,081,700 |
| 2025-02-13 | 9.890 | 9.940 | 9.630 | 9.630 | 9.575 | 7,674,500 |
| 2025-02-12 | 9.920 | 9.990 | 9.780 | 9.910 | 9.854 | 5,578,200 |
| 2025-02-11 | 9.880 | 10.000 | 9.820 | 9.910 | 9.854 | 5,856,200 |
| 2025-02-10 | 9.800 | 9.850 | 9.720 | 9.840 | 9.784 | 5,834,100 |
| 2025-02-07 | 9.720 | 9.890 | 9.670 | 9.790 | 9.734 | 6,900,100 |
| 2025-02-06 | 9.500 | 9.850 | 9.420 | 9.750 | 9.695 | 6,151,900 |
| 2025-02-05 | 9.560 | 9.580 | 9.430 | 9.530 | 9.476 | 4,779,100 |
| 2025-01-27 | 9.750 | 9.900 | 9.450 | 9.480 | 9.426 | 5,269,600 |
| 2025-01-24 | 9.570 | 9.780 | 9.480 | 9.710 | 9.655 | 7,805,000 |
| 2025-01-23 | 9.660 | 9.890 | 9.600 | 9.640 | 9.585 | 6,025,300 |
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.