Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.430 | 5.520 | 5.370 | 5.500 | 5.474 | 6,621,500 |
| 2024-04-23 | 5.210 | 5.420 | 5.160 | 5.350 | 5.325 | 8,927,300 |
| 2024-04-22 | 5.180 | 5.250 | 4.920 | 5.170 | 5.146 | 9,377,726 |
| 2024-04-19 | 5.290 | 5.300 | 5.100 | 5.200 | 5.176 | 8,620,100 |
| 2024-04-18 | 5.450 | 5.450 | 5.220 | 5.230 | 5.206 | 11,006,300 |
| 2024-04-17 | 4.920 | 5.450 | 4.920 | 5.450 | 5.425 | 13,133,803 |
| 2024-04-16 | 5.420 | 5.420 | 4.800 | 4.800 | 4.778 | 17,472,000 |
| 2024-04-15 | 5.870 | 5.920 | 5.190 | 5.450 | 5.425 | 18,435,100 |
| 2024-04-12 | 5.920 | 6.050 | 5.890 | 5.940 | 5.912 | 8,110,877 |
| 2024-04-11 | 5.960 | 6.030 | 5.770 | 5.890 | 5.863 | 6,297,800 |
| 2024-04-10 | 6.170 | 6.170 | 5.870 | 5.940 | 5.912 | 8,167,177 |
| 2024-04-09 | 5.980 | 6.140 | 5.950 | 6.140 | 6.111 | 7,212,226 |
| 2024-04-08 | 6.190 | 6.200 | 5.970 | 5.990 | 5.962 | 10,264,026 |
| 2024-04-03 | 6.370 | 6.400 | 6.120 | 6.220 | 6.191 | 9,877,700 |
| 2024-04-02 | 6.300 | 6.470 | 6.300 | 6.380 | 6.350 | 11,585,000 |
| 2024-04-01 | 6.130 | 6.290 | 6.070 | 6.280 | 6.251 | 9,492,300 |
| 2024-03-29 | 6.050 | 6.140 | 5.950 | 6.090 | 6.062 | 4,977,800 |
| 2024-03-28 | 5.840 | 6.140 | 5.780 | 6.050 | 6.022 | 10,055,200 |
| 2024-03-27 | 6.050 | 6.150 | 5.830 | 5.830 | 5.803 | 10,698,300 |
| 2024-03-26 | 6.140 | 6.200 | 5.960 | 6.080 | 6.052 | 10,065,300 |
| 2024-03-25 | 6.340 | 6.390 | 6.100 | 6.120 | 6.092 | 11,468,400 |
| 2024-03-22 | 6.500 | 6.560 | 6.300 | 6.390 | 6.360 | 11,760,687 |
| 2024-03-21 | 6.540 | 6.630 | 6.380 | 6.560 | 6.529 | 13,745,300 |
| 2024-03-20 | 6.320 | 6.520 | 6.310 | 6.520 | 6.490 | 11,849,900 |
| 2024-03-19 | 6.330 | 6.430 | 6.300 | 6.330 | 6.301 | 12,084,628 |
| 2024-03-18 | 6.170 | 6.330 | 6.170 | 6.300 | 6.271 | 11,640,100 |
| 2024-03-15 | 6.080 | 6.180 | 6.050 | 6.170 | 6.141 | 8,602,000 |
| 2024-03-14 | 6.150 | 6.210 | 5.980 | 6.110 | 6.082 | 11,351,300 |
| 2024-03-13 | 6.250 | 6.250 | 6.070 | 6.160 | 6.131 | 10,910,700 |
| 2024-03-12 | 6.120 | 6.260 | 5.990 | 6.230 | 6.201 | 15,324,433 |
| 2024-03-11 | 5.900 | 6.090 | 5.850 | 6.070 | 6.042 | 12,577,133 |
| 2024-03-08 | 5.920 | 5.970 | 5.840 | 5.890 | 5.863 | 7,350,900 |
| 2024-03-07 | 6.000 | 6.090 | 5.850 | 5.860 | 5.833 | 10,677,200 |
| 2024-03-06 | 5.880 | 6.000 | 5.820 | 5.970 | 5.942 | 11,228,110 |
| 2024-03-05 | 5.970 | 6.010 | 5.810 | 5.810 | 5.783 | 12,963,700 |
| 2024-03-04 | 6.160 | 6.170 | 5.880 | 6.020 | 5.992 | 12,747,300 |
| 2024-03-01 | 6.180 | 6.240 | 5.980 | 6.090 | 6.062 | 12,178,400 |
| 2024-02-29 | 5.760 | 6.090 | 5.550 | 6.090 | 6.062 | 16,475,377 |
| 2024-02-28 | 6.340 | 6.470 | 5.720 | 5.750 | 5.723 | 26,476,100 |
| 2024-02-27 | 6.110 | 6.340 | 5.980 | 6.330 | 6.301 | 12,492,600 |
| 2024-02-26 | 6.050 | 6.500 | 5.920 | 6.170 | 6.141 | 23,908,800 |
| 2024-02-23 | 5.740 | 6.100 | 5.730 | 6.060 | 6.032 | 16,366,700 |
| 2024-02-22 | 5.530 | 5.770 | 5.490 | 5.700 | 5.673 | 13,372,800 |
| 2024-02-21 | 5.320 | 5.700 | 5.250 | 5.530 | 5.504 | 15,284,500 |
| 2024-02-20 | 5.410 | 5.410 | 5.120 | 5.370 | 5.345 | 13,084,528 |
| 2024-02-19 | 5.130 | 5.380 | 5.070 | 5.210 | 5.186 | 19,055,846 |
| 2024-02-08 | 4.370 | 5.000 | 4.210 | 4.990 | 4.967 | 23,792,567 |
| 2024-02-07 | 4.650 | 4.730 | 4.240 | 4.300 | 4.280 | 20,370,012 |
| 2024-02-06 | 4.600 | 4.870 | 4.130 | 4.660 | 4.638 | 24,046,503 |
| 2024-02-05 | 5.360 | 5.390 | 4.600 | 4.690 | 4.668 | 23,132,898 |
| 2024-02-02 | 5.660 | 5.790 | 5.220 | 5.420 | 5.395 | 14,417,020 |
| 2024-02-01 | 5.710 | 5.800 | 5.500 | 5.660 | 5.634 | 11,001,100 |
| 2024-01-31 | 6.050 | 6.110 | 5.650 | 5.700 | 5.673 | 13,364,200 |
| 2024-01-30 | 6.200 | 6.350 | 6.010 | 6.050 | 6.022 | 11,176,128 |
| 2024-01-29 | 6.470 | 6.500 | 6.190 | 6.200 | 6.171 | 10,519,900 |
| 2024-01-26 | 6.490 | 6.610 | 6.400 | 6.460 | 6.430 | 11,472,500 |
| 2024-01-25 | 6.350 | 6.530 | 6.260 | 6.500 | 6.470 | 14,983,300 |
| 2024-01-24 | 6.330 | 6.420 | 6.100 | 6.340 | 6.310 | 18,146,331 |
| 2024-01-23 | 6.300 | 6.380 | 6.130 | 6.330 | 6.301 | 18,877,248 |
| 2024-01-22 | 6.580 | 6.650 | 6.200 | 6.310 | 6.281 | 29,368,840 |
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.