Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.180 | 5.210 | 5.040 | 5.040 | 5.017 | 9,070,477 |
| 2024-07-22 | 5.280 | 5.360 | 5.180 | 5.190 | 5.166 | 10,929,600 |
| 2024-07-19 | 5.170 | 5.360 | 5.120 | 5.270 | 5.245 | 15,492,535 |
| 2024-07-18 | 5.200 | 5.200 | 5.010 | 5.180 | 5.156 | 15,257,960 |
| 2024-07-17 | 5.420 | 5.420 | 5.170 | 5.250 | 5.226 | 17,332,900 |
| 2024-07-16 | 5.520 | 5.540 | 5.360 | 5.420 | 5.395 | 18,209,751 |
| 2024-07-15 | 5.650 | 5.710 | 5.480 | 5.520 | 5.494 | 16,719,100 |
| 2024-07-12 | 5.760 | 5.780 | 5.600 | 5.610 | 5.584 | 22,440,498 |
| 2024-07-11 | 5.830 | 5.890 | 5.640 | 5.850 | 5.823 | 35,816,198 |
| 2024-07-10 | 5.560 | 6.120 | 5.400 | 5.850 | 5.823 | 44,635,617 |
| 2024-07-09 | 5.240 | 5.800 | 5.050 | 5.490 | 5.464 | 33,444,210 |
| 2024-07-08 | 4.880 | 5.090 | 4.770 | 4.950 | 4.927 | 10,416,800 |
| 2024-07-05 | 4.880 | 4.910 | 4.780 | 4.890 | 4.867 | 4,597,800 |
| 2024-07-04 | 4.960 | 4.990 | 4.810 | 4.840 | 4.817 | 6,782,004 |
| 2024-07-03 | 5.020 | 5.130 | 4.950 | 4.950 | 4.927 | 5,546,000 |
| 2024-07-02 | 4.920 | 5.090 | 4.910 | 5.000 | 4.977 | 6,794,424 |
| 2024-07-01 | 4.930 | 4.990 | 4.850 | 4.970 | 4.947 | 5,339,900 |
| 2024-06-28 | 4.990 | 5.040 | 4.900 | 4.910 | 4.887 | 10,021,200 |
| 2024-06-27 | 5.120 | 5.290 | 4.990 | 5.000 | 4.977 | 9,759,100 |
| 2024-06-26 | 5.180 | 5.280 | 5.010 | 5.180 | 5.156 | 13,727,400 |
| 2024-06-25 | 4.920 | 5.310 | 4.810 | 5.220 | 5.196 | 19,411,000 |
| 2024-06-24 | 4.990 | 4.990 | 4.800 | 4.850 | 4.827 | 7,659,000 |
| 2024-06-21 | 5.130 | 5.180 | 5.000 | 5.030 | 5.007 | 6,170,700 |
| 2024-06-20 | 5.350 | 5.360 | 5.090 | 5.100 | 5.076 | 11,234,311 |
| 2024-06-19 | 5.210 | 5.430 | 5.150 | 5.350 | 5.325 | 14,913,000 |
| 2024-06-18 | 4.880 | 5.340 | 4.870 | 5.200 | 5.176 | 14,070,000 |
| 2024-06-17 | 5.010 | 5.010 | 4.870 | 4.880 | 4.857 | 5,977,900 |
| 2024-06-14 | 5.030 | 5.050 | 4.940 | 4.970 | 4.947 | 4,605,300 |
| 2024-06-13 | 5.130 | 5.230 | 5.010 | 5.020 | 4.997 | 5,993,700 |
| 2024-06-12 | 5.050 | 5.150 | 5.040 | 5.120 | 5.096 | 5,787,300 |
| 2024-06-11 | 5.040 | 5.080 | 4.920 | 5.070 | 5.046 | 6,095,800 |
| 2024-06-07 | 4.950 | 5.070 | 4.940 | 5.060 | 5.036 | 6,487,700 |
| 2024-06-06 | 5.070 | 5.120 | 4.810 | 4.910 | 4.887 | 12,850,000 |
| 2024-06-05 | 5.100 | 5.170 | 5.040 | 5.060 | 5.036 | 7,084,000 |
| 2024-06-04 | 5.180 | 5.190 | 5.020 | 5.140 | 5.116 | 8,134,600 |
| 2024-06-03 | 5.380 | 5.430 | 5.140 | 5.190 | 5.166 | 12,133,060 |
| 2024-05-31 | 5.290 | 5.550 | 5.280 | 5.430 | 5.405 | 11,711,600 |
| 2024-05-30 | 5.350 | 5.430 | 5.280 | 5.330 | 5.305 | 4,261,400 |
| 2024-05-29 | 5.390 | 5.400 | 5.290 | 5.340 | 5.315 | 4,830,500 |
| 2024-05-28 | 5.390 | 5.590 | 5.330 | 5.340 | 5.315 | 8,826,800 |
| 2024-05-27 | 5.330 | 5.510 | 5.260 | 5.440 | 5.415 | 6,903,000 |
| 2024-05-24 | 5.460 | 5.470 | 5.290 | 5.330 | 5.305 | 5,120,000 |
| 2024-05-23 | 5.560 | 5.570 | 5.430 | 5.460 | 5.435 | 6,142,500 |
| 2024-05-22 | 5.490 | 5.630 | 5.460 | 5.540 | 5.514 | 6,638,800 |
| 2024-05-21 | 5.670 | 5.670 | 5.450 | 5.490 | 5.464 | 10,071,700 |
| 2024-05-20 | 5.780 | 5.800 | 5.560 | 5.620 | 5.594 | 10,334,260 |
| 2024-05-17 | 5.830 | 5.870 | 5.660 | 5.740 | 5.713 | 9,160,900 |
| 2024-05-16 | 5.830 | 5.930 | 5.800 | 5.810 | 5.783 | 6,291,400 |
| 2024-05-15 | 5.840 | 5.910 | 5.780 | 5.800 | 5.773 | 6,217,000 |
| 2024-05-14 | 5.770 | 5.910 | 5.750 | 5.810 | 5.783 | 6,465,600 |
| 2024-05-13 | 5.860 | 5.870 | 5.620 | 5.780 | 5.753 | 8,458,300 |
| 2024-05-10 | 5.990 | 6.030 | 5.840 | 5.880 | 5.853 | 9,337,400 |
| 2024-05-09 | 6.150 | 6.180 | 5.970 | 5.990 | 5.962 | 12,673,400 |
| 2024-05-08 | 6.220 | 6.350 | 6.090 | 6.140 | 6.111 | 11,452,400 |
| 2024-05-07 | 6.160 | 6.280 | 6.030 | 6.170 | 6.141 | 12,921,500 |
| 2024-05-06 | 5.890 | 6.130 | 5.870 | 6.110 | 6.082 | 14,085,300 |
| 2024-04-30 | 5.960 | 6.030 | 5.770 | 5.840 | 5.813 | 11,588,000 |
| 2024-04-29 | 5.580 | 5.960 | 5.580 | 5.950 | 5.922 | 10,090,801 |
| 2024-04-26 | 5.550 | 5.620 | 5.440 | 5.610 | 5.584 | 6,943,001 |
| 2024-04-25 | 5.570 | 5.740 | 5.520 | 5.540 | 5.514 | 9,016,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-20 | 0.0200 CNY |
| 2021-08-25 | 0.0200 CNY |
| 2020-06-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.