Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.190	7.190	6.450	6.600	6.569	45,267,328
2024-01-18	7.990	8.170	6.700	7.500	7.465	56,736,840
2024-01-17	8.230	8.380	8.120	8.120	8.082	10,573,700
2024-01-16	8.380	8.390	8.020	8.190	8.152	12,605,800
2024-01-15	7.990	8.300	7.920	8.250	8.212	14,031,330
2024-01-12	8.180	8.230	7.770	8.010	7.973	19,158,530
2024-01-11	7.690	8.250	7.520	8.080	8.042	31,066,050
2024-01-10	9.300	9.300	7.440	7.600	7.565	54,134,090
2024-01-09	9.490	9.790	9.200	9.300	9.257	8,992,820
2024-01-08	9.720	9.730	9.470	9.490	9.446	6,775,300
2024-01-05	9.970	10.060	9.620	9.680	9.635	10,410,400
2024-01-04	9.970	9.980	9.700	9.970	9.924	9,343,400
2024-01-03	10.030	10.120	9.800	9.900	9.854	10,620,100
2024-01-02	9.820	10.110	9.800	10.030	9.983	9,823,178
2023-12-29	9.660	9.970	9.660	9.780	9.734	9,935,300
2023-12-28	9.860	9.880	9.600	9.650	9.605	10,962,900
2023-12-27	9.290	10.030	9.190	9.870	9.824	19,389,320
2023-12-26	9.350	9.440	9.140	9.190	9.147	6,521,310
2023-12-25	9.660	9.760	9.130	9.330	9.287	14,923,222
2023-12-22	9.390	9.620	9.320	9.460	9.416	13,832,828
2023-12-21	9.380	9.480	9.230	9.390	9.346	13,553,809
2023-12-20	9.360	9.540	9.220	9.430	9.386	10,524,349
2023-12-19	9.080	9.440	9.030	9.350	9.306	12,858,812
2023-12-18	8.940	9.240	8.920	9.080	9.038	10,321,420
2023-12-15	8.810	8.990	8.740	8.950	8.908	8,766,910
2023-12-14	8.810	9.000	8.600	8.810	8.769	20,822,100
2023-12-13	9.490	9.660	8.580	8.820	8.779	39,224,296
2023-12-12	9.420	9.530	9.200	9.450	9.406	13,378,980
2023-12-11	9.250	9.860	9.170	9.330	9.287	25,177,945
2023-12-08	8.880	9.490	8.680	9.270	9.227	36,539,619
2023-12-07	11.500	11.580	9.260	9.260	9.217	48,981,995
2023-12-06	11.680	11.890	11.520	11.570	11.516	8,894,000
2023-12-05	11.930	11.970	11.670	11.720	11.665	8,498,034
2023-12-04	11.700	12.090	11.680	11.970	11.914	10,873,300
2023-12-01	11.850	11.950	11.660	11.670	11.616	8,490,300
2023-11-30	11.790	12.070	11.750	11.870	11.815	8,861,000
2023-11-29	11.820	12.010	11.800	11.910	11.855	7,171,700
2023-11-28	11.950	12.050	11.630	11.860	11.805	11,772,100
2023-11-27	11.580	12.100	11.400	11.930	11.874	14,909,820
2023-11-24	12.010	12.180	11.460	11.580	11.526	16,737,800
2023-11-23	11.840	12.330	11.760	12.020	11.964	20,925,200
2023-11-22	11.810	11.990	11.680	11.850	11.795	13,606,400
2023-11-21	11.910	12.210	11.760	11.810	11.755	28,007,000
2023-11-20	10.990	12.020	10.850	11.820	11.765	33,469,126
2023-11-17	10.610	11.100	10.610	10.930	10.879	11,352,775
2023-11-16	10.640	10.800	10.570	10.680	10.630	5,002,400
2023-11-15	10.720	10.800	10.520	10.680	10.630	8,445,800
2023-11-14	10.670	10.950	10.620	10.750	10.700	7,911,506
2023-11-13	11.180	11.180	10.510	10.710	10.660	19,025,617
2023-11-10	10.860	11.050	10.770	11.030	10.979	7,812,500
2023-11-09	11.020	11.040	10.850	10.950	10.899	6,044,124
2023-11-08	11.150	11.160	10.840	10.950	10.899	10,556,369
2023-11-07	10.880	11.190	10.740	11.110	11.058	8,801,152
2023-11-06	10.470	10.970	10.450	10.880	10.829	10,847,518
2023-11-03	10.400	10.540	10.380	10.470	10.421	4,820,536
2023-11-02	10.630	10.860	10.360	10.450	10.401	8,530,800
2023-11-01	10.350	10.660	10.000	10.640	10.590	16,457,290
2023-10-31	10.540	10.540	10.340	10.360	10.312	10,010,914
2023-10-30	10.400	10.720	10.400	10.420	10.371	9,357,694
2023-10-27	10.580	10.600	10.340	10.440	10.391	8,430,920

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.