Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.750	9.820	9.050	9.110	9.068	33,048,042
2023-07-25	10.120	10.120	9.550	9.930	9.884	31,132,017
2023-07-24	9.040	10.040	8.880	9.930	9.884	44,349,112
2023-07-21	9.230	9.610	8.990	9.120	9.078	35,056,983
2023-07-20	8.300	9.700	8.230	9.320	9.277	54,455,131
2023-07-19	8.060	8.460	8.040	8.330	8.291	20,936,919
2023-07-18	8.310	8.340	8.010	8.100	8.062	22,591,148
2023-07-17	8.280	8.480	8.140	8.440	8.401	31,669,879
2023-07-14	7.620	8.320	7.620	8.260	8.222	42,035,705
2023-07-13	7.510	7.750	7.430	7.620	7.585	18,346,400
2023-07-12	7.520	7.610	7.400	7.440	7.405	12,978,765
2023-07-11	7.470	7.700	7.380	7.470	7.435	20,902,382
2023-07-10	7.180	7.500	7.120	7.450	7.415	20,100,620
2023-07-07	7.190	7.270	7.090	7.170	7.137	9,293,600
2023-07-06	7.060	7.230	7.050	7.150	7.117	5,812,300
2023-07-05	7.230	7.240	7.090	7.110	7.077	7,460,804
2023-07-04	7.150	7.320	7.120	7.190	7.157	11,522,920
2023-07-03	7.290	7.410	7.150	7.170	7.137	11,750,100
2023-06-30	7.170	7.380	7.130	7.300	7.266	10,204,801
2023-06-29	7.060	7.360	7.010	7.140	7.107	10,644,817
2023-06-28	7.310	7.340	6.910	7.040	7.007	17,616,700
2023-06-27	6.920	7.390	6.900	7.300	7.266	21,275,134
2023-06-26	7.160	7.230	6.850	6.870	6.838	11,819,725
2023-06-21	7.300	7.440	7.130	7.160	7.127	13,979,204
2023-06-20	7.240	7.500	7.110	7.400	7.366	18,448,376
2023-06-19	7.560	7.580	7.250	7.260	7.226	17,661,051
2023-06-16	7.460	7.720	7.370	7.540	7.505	20,555,900
2023-06-15	7.420	7.530	7.290	7.500	7.465	14,966,400
2023-06-14	7.390	7.600	7.330	7.480	7.445	18,936,300
2023-06-13	7.090	7.550	7.060	7.430	7.395	26,558,300
2023-06-12	7.040	7.130	7.030	7.100	7.067	8,157,100
2023-06-09	7.090	7.130	6.990	7.060	7.027	10,412,267
2023-06-08	7.220	7.270	7.020	7.080	7.047	15,240,700
2023-06-07	7.180	7.300	7.110	7.210	7.176	15,789,268
2023-06-06	7.160	7.290	7.040	7.160	7.127	16,728,300
2023-06-05	7.100	7.300	7.060	7.170	7.137	14,275,400
2023-06-02	7.180	7.220	6.940	7.100	7.067	21,888,914
2023-06-01	6.450	7.150	6.400	7.100	7.067	32,864,560
2023-05-31	6.500	6.550	6.340	6.410	6.380	10,217,500
2023-05-30	6.720	6.720	6.340	6.480	6.450	19,880,526
2023-05-29	6.820	7.220	6.640	6.650	6.619	21,210,980
2023-05-26	6.750	6.870	6.590	6.820	6.788	8,061,860
2023-05-25	6.920	6.920	6.620	6.730	6.699	11,951,900
2023-05-24	6.900	7.010	6.690	6.830	6.798	14,755,300
2023-05-23	7.050	7.090	6.780	6.810	6.778	12,483,945
2023-05-22	7.260	7.320	6.960	7.050	7.017	16,660,700
2023-05-19	7.330	7.440	7.220	7.260	7.226	10,954,671
2023-05-18	7.270	7.440	7.220	7.300	7.266	19,796,113
2023-05-17	7.100	7.420	7.090	7.360	7.326	25,980,381
2023-05-16	7.000	7.220	6.980	7.180	7.147	26,310,273
2023-05-15	6.850	7.020	6.700	6.980	6.948	16,381,180
2023-05-12	6.870	7.050	6.810	6.860	6.828	15,987,000
2023-05-11	6.870	7.210	6.800	6.990	6.957	33,514,200
2023-05-10	6.930	7.080	6.710	6.860	6.828	25,971,200
2023-05-09	6.320	7.240	6.260	6.890	6.858	55,137,059
2023-05-08	6.370	6.420	6.300	6.320	6.291	6,161,000
2023-05-05	6.370	6.430	6.190	6.320	6.291	10,970,900
2023-05-04	6.170	6.370	6.170	6.350	6.320	11,565,400
2023-04-28	6.000	6.260	6.000	6.220	6.191	11,747,140
2023-04-27	5.970	6.170	5.960	6.050	6.022	13,620,266

← NewerPage 14 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.