Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.930	6.070	5.910	5.980	5.952	12,383,504
2023-04-25	5.850	6.050	5.760	6.010	5.982	17,194,900
2023-04-24	5.760	5.870	5.670	5.850	5.823	9,850,400
2023-04-21	6.100	6.120	5.750	5.760	5.733	21,563,853
2023-04-20	6.060	6.140	6.010	6.130	6.101	11,941,800
2023-04-19	6.050	6.130	6.030	6.050	6.022	9,231,600
2023-04-18	6.210	6.210	6.040	6.070	6.042	13,165,910
2023-04-17	6.330	6.370	6.160	6.190	6.161	12,099,200
2023-04-14	6.250	6.400	6.200	6.350	6.320	14,289,200
2023-04-13	6.370	6.410	6.250	6.260	6.231	19,588,486
2023-04-12	6.680	6.680	6.330	6.430	6.400	27,246,536
2023-04-11	6.650	6.710	6.490	6.670	6.639	14,852,919
2023-04-10	6.730	6.930	6.590	6.650	6.619	22,732,183
2023-04-07	7.050	7.070	6.760	6.830	6.798	32,834,079
2023-04-06	6.950	7.250	6.870	7.140	7.107	50,779,560
2023-04-04	6.550	7.130	6.480	7.010	6.977	53,697,998
2023-04-03	6.590	6.650	6.500	6.640	6.609	19,553,800
2023-03-31	6.420	6.640	6.420	6.570	6.539	16,942,300
2023-03-30	6.610	6.720	6.420	6.440	6.410	20,055,210
2023-03-29	6.530	6.750	6.520	6.630	6.599	22,469,182
2023-03-28	6.950	6.950	6.390	6.610	6.579	43,380,826
2023-03-27	6.770	7.190	6.700	7.100	7.067	48,940,175
2023-03-24	6.900	7.280	6.830	6.930	6.898	49,880,780
2023-03-23	6.680	6.990	6.660	6.920	6.888	39,793,607
2023-03-22	6.720	6.980	6.670	6.810	6.778	43,904,129
2023-03-21	6.880	6.900	6.610	6.780	6.748	43,664,592
2023-03-20	7.400	7.400	6.880	6.960	6.928	59,336,868
2023-03-17	7.520	7.780	7.300	7.460	7.425	67,794,422
2023-03-16	7.360	7.790	7.200	7.660	7.624	83,722,565
2023-03-15	7.200	8.450	6.970	7.970	7.933	121,805,967
2023-03-14	5.980	7.250	5.850	7.250	7.216	67,297,354
2023-03-13	6.120	6.200	5.910	6.040	6.012	27,794,055
2023-03-10	6.400	6.710	6.110	6.160	6.131	52,548,815
2023-03-09	6.290	7.290	6.100	6.560	6.529	73,788,703
2023-03-08	5.450	6.380	5.400	6.360	6.330	41,264,303
2023-03-07	5.590	5.640	5.460	5.460	5.435	5,797,900
2023-03-06	5.640	5.680	5.560	5.590	5.564	4,565,800
2023-03-03	5.640	5.690	5.610	5.660	5.634	4,848,900
2023-03-02	5.680	5.750	5.640	5.660	5.634	3,884,100
2023-03-01	5.630	5.700	5.620	5.700	5.673	3,340,592
2023-02-28	5.640	5.670	5.570	5.640	5.614	3,477,300
2023-02-27	5.670	5.670	5.550	5.590	5.564	4,847,800
2023-02-24	5.640	5.690	5.590	5.670	5.644	3,878,800
2023-02-23	5.800	5.800	5.620	5.640	5.614	5,574,600
2023-02-22	5.720	5.770	5.650	5.750	5.723	4,766,600
2023-02-21	5.730	5.820	5.670	5.720	5.693	5,005,400
2023-02-20	5.710	5.720	5.600	5.680	5.654	5,028,383
2023-02-17	5.720	5.830	5.670	5.690	5.664	6,098,800
2023-02-16	5.940	5.970	5.670	5.730	5.703	8,106,200
2023-02-15	5.890	5.960	5.880	5.960	5.932	5,063,392
2023-02-14	5.940	5.950	5.860	5.890	5.863	5,172,300
2023-02-13	5.930	6.000	5.900	5.920	5.892	6,649,100
2023-02-10	5.900	6.100	5.870	5.980	5.952	10,212,200
2023-02-09	5.720	5.900	5.700	5.890	5.863	6,718,996
2023-02-08	5.830	5.850	5.710	5.740	5.713	6,118,900
2023-02-07	5.780	5.790	5.670	5.750	5.723	6,979,000
2023-02-06	5.650	5.820	5.600	5.730	5.703	12,132,878
2023-02-03	5.870	5.960	5.730	5.840	5.813	8,733,600
2023-02-02	5.800	5.930	5.760	5.870	5.843	7,231,718
2023-02-01	5.700	5.850	5.690	5.820	5.793	7,073,800

← NewerPage 15 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.