Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.860	10.860	10.400	10.520	10.471	11,860,520
2023-10-25	10.730	11.080	10.690	10.790	10.740	12,747,240
2023-10-24	10.500	11.160	10.500	10.740	10.690	15,819,100
2023-10-23	10.700	10.960	10.410	10.520	10.471	15,218,500
2023-10-20	10.990	11.200	10.620	10.700	10.650	17,174,782
2023-10-19	11.090	11.390	10.840	10.960	10.909	19,270,100
2023-10-18	11.140	11.580	11.030	11.250	11.198	27,761,845
2023-10-17	10.130	11.690	10.080	11.200	11.148	36,372,537
2023-10-16	9.830	10.330	9.800	10.200	10.152	20,044,300
2023-10-13	9.900	9.930	9.720	9.830	9.784	9,732,400
2023-10-12	9.700	9.990	9.660	9.890	9.844	13,288,240
2023-10-11	9.700	9.780	9.530	9.690	9.645	12,904,220
2023-10-10	9.190	9.880	9.190	9.680	9.635	23,297,933
2023-10-09	8.990	9.210	8.980	9.200	9.157	14,317,103
2023-09-28	8.940	9.020	8.830	8.990	8.948	8,359,800
2023-09-27	8.940	9.080	8.890	8.920	8.878	12,953,020
2023-09-26	8.960	8.990	8.850	8.950	8.908	7,497,600
2023-09-25	8.950	9.050	8.910	8.950	8.908	5,648,800
2023-09-22	8.960	9.010	8.910	8.980	8.938	6,621,200
2023-09-21	8.920	9.030	8.830	8.970	8.928	7,499,600
2023-09-20	9.170	9.180	8.900	8.910	8.869	11,171,800
2023-09-19	9.180	9.430	8.970	9.140	9.097	25,960,100
2023-09-18	8.970	9.260	8.960	9.170	9.127	16,834,126
2023-09-15	9.010	9.080	8.950	9.000	8.958	9,769,600
2023-09-14	9.070	9.070	8.860	8.990	8.948	10,713,820
2023-09-13	9.000	9.080	8.890	9.050	9.008	9,500,120
2023-09-12	9.170	9.170	8.930	8.990	8.948	13,016,600
2023-09-11	9.060	9.120	8.930	8.990	8.948	9,965,200
2023-09-08	8.930	9.250	8.900	9.100	9.058	17,003,600
2023-09-07	9.250	9.300	8.910	8.910	8.869	16,394,300
2023-09-06	9.100	9.480	8.950	9.300	9.257	19,941,700
2023-09-05	9.100	9.130	8.910	9.060	9.018	8,574,400
2023-09-04	9.290	9.350	8.910	9.090	9.048	12,756,180
2023-09-01	9.270	9.280	9.090	9.190	9.147	6,911,380
2023-08-31	9.180	9.270	9.090	9.130	9.087	5,527,800
2023-08-30	9.060	9.380	9.060	9.230	9.187	12,540,700
2023-08-29	8.850	9.190	8.850	9.050	9.008	10,987,300
2023-08-28	9.280	9.500	8.770	8.880	8.839	11,906,400
2023-08-25	8.920	9.030	8.760	8.870	8.829	6,153,600
2023-08-24	8.910	9.060	8.650	8.890	8.849	10,307,500
2023-08-23	9.050	9.130	8.910	8.920	8.878	6,549,800
2023-08-22	9.160	9.160	8.770	9.050	9.008	10,980,900
2023-08-21	9.500	9.680	8.890	8.910	8.869	12,920,252
2023-08-18	9.300	9.390	9.040	9.050	9.008	8,611,600
2023-08-17	8.930	9.300	8.880	9.270	9.227	10,505,010
2023-08-16	9.070	9.070	8.770	8.890	8.849	8,508,800
2023-08-15	9.100	9.190	8.900	9.070	9.028	5,845,101
2023-08-14	9.080	9.160	8.920	9.040	8.998	7,113,600
2023-08-11	9.380	9.450	9.070	9.190	9.147	13,048,400
2023-08-10	9.010	9.590	8.980	9.380	9.336	19,018,300
2023-08-09	9.030	9.150	8.840	8.940	8.898	11,242,000
2023-08-08	9.000	9.300	8.930	9.010	8.968	9,186,200
2023-08-07	9.120	9.240	8.850	8.990	8.948	15,069,212
2023-08-04	8.950	9.170	8.950	9.080	9.038	8,661,600
2023-08-03	8.970	9.170	8.900	8.940	8.898	7,420,700
2023-08-02	9.050	9.250	8.930	9.080	9.038	10,794,404
2023-08-01	9.070	9.540	9.020	9.160	9.117	22,235,093
2023-07-31	8.800	9.180	8.750	9.020	8.978	14,057,700
2023-07-28	9.080	9.150	8.650	8.800	8.759	22,975,501
2023-07-27	9.110	9.300	8.980	9.080	9.038	18,053,120

← NewerPage 13 of 21 · 1,215 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.