Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.690 | 5.690 | 5.580 | 5.690 | 5.664 | 5,062,908 |
| 2023-01-30 | 5.540 | 5.710 | 5.490 | 5.660 | 5.634 | 9,791,860 |
| 2023-01-20 | 5.500 | 5.500 | 5.450 | 5.490 | 5.464 | 4,938,600 |
| 2023-01-19 | 5.420 | 5.470 | 5.350 | 5.460 | 5.435 | 5,079,200 |
| 2023-01-18 | 5.450 | 5.450 | 5.360 | 5.420 | 5.395 | 2,997,100 |
| 2023-01-17 | 5.440 | 5.450 | 5.350 | 5.410 | 5.385 | 4,086,900 |
| 2023-01-16 | 5.280 | 5.470 | 5.270 | 5.450 | 5.425 | 8,832,649 |
| 2023-01-13 | 5.310 | 5.330 | 5.220 | 5.270 | 5.245 | 4,094,292 |
| 2023-01-12 | 5.280 | 5.350 | 5.250 | 5.280 | 5.255 | 3,992,700 |
| 2023-01-11 | 5.370 | 5.440 | 5.280 | 5.280 | 5.255 | 5,313,460 |
| 2023-01-10 | 5.440 | 5.460 | 5.360 | 5.360 | 5.335 | 4,546,600 |
| 2023-01-09 | 5.390 | 5.470 | 5.350 | 5.450 | 5.425 | 5,303,400 |
| 2023-01-06 | 5.380 | 5.500 | 5.380 | 5.400 | 5.375 | 4,907,193 |
| 2023-01-05 | 5.440 | 5.490 | 5.380 | 5.410 | 5.385 | 4,219,400 |
| 2023-01-04 | 5.470 | 5.570 | 5.390 | 5.460 | 5.435 | 5,487,476 |
| 2023-01-03 | 5.200 | 5.500 | 5.180 | 5.480 | 5.455 | 8,302,100 |
| 2022-12-30 | 5.250 | 5.270 | 5.160 | 5.200 | 5.176 | 4,953,500 |
| 2022-12-29 | 5.330 | 5.340 | 5.240 | 5.240 | 5.216 | 3,838,901 |
| 2022-12-28 | 5.500 | 5.500 | 5.300 | 5.310 | 5.285 | 5,723,800 |
| 2022-12-27 | 5.490 | 5.650 | 5.400 | 5.470 | 5.445 | 10,413,490 |
| 2022-12-26 | 5.260 | 5.410 | 5.220 | 5.390 | 5.365 | 6,055,590 |
| 2022-12-23 | 5.260 | 5.330 | 5.200 | 5.250 | 5.226 | 4,410,655 |
| 2022-12-22 | 5.450 | 5.450 | 5.260 | 5.260 | 5.236 | 5,064,900 |
| 2022-12-21 | 5.410 | 5.440 | 5.330 | 5.380 | 5.355 | 3,706,720 |
| 2022-12-20 | 5.390 | 5.470 | 5.290 | 5.420 | 5.395 | 4,989,000 |
| 2022-12-19 | 5.550 | 5.580 | 5.350 | 5.380 | 5.355 | 6,999,400 |
| 2022-12-16 | 5.640 | 5.670 | 5.530 | 5.550 | 5.524 | 5,631,000 |
| 2022-12-15 | 5.590 | 5.710 | 5.560 | 5.680 | 5.654 | 5,844,600 |
| 2022-12-14 | 5.650 | 5.780 | 5.570 | 5.590 | 5.564 | 9,296,596 |
| 2022-12-13 | 5.630 | 5.720 | 5.580 | 5.590 | 5.564 | 5,827,596 |
| 2022-12-12 | 5.790 | 5.830 | 5.650 | 5.660 | 5.634 | 9,187,600 |
| 2022-12-09 | 5.860 | 5.880 | 5.750 | 5.800 | 5.773 | 6,216,400 |
| 2022-12-08 | 5.970 | 5.980 | 5.840 | 5.860 | 5.833 | 6,134,300 |
| 2022-12-07 | 6.050 | 6.090 | 5.950 | 5.960 | 5.932 | 5,145,900 |
| 2022-12-06 | 6.160 | 6.180 | 6.020 | 6.050 | 6.022 | 5,943,500 |
| 2022-12-05 | 6.180 | 6.240 | 6.060 | 6.160 | 6.131 | 5,821,120 |
| 2022-12-02 | 6.030 | 6.210 | 6.010 | 6.120 | 6.092 | 6,560,400 |
| 2022-12-01 | 6.060 | 6.090 | 5.980 | 6.010 | 5.982 | 5,000,300 |
| 2022-11-30 | 6.220 | 6.220 | 5.980 | 6.000 | 5.972 | 6,223,000 |
| 2022-11-29 | 5.960 | 6.210 | 5.960 | 6.180 | 6.151 | 6,270,800 |
| 2022-11-28 | 6.050 | 6.070 | 5.900 | 5.960 | 5.932 | 5,937,180 |
| 2022-11-25 | 6.260 | 6.260 | 6.060 | 6.090 | 6.062 | 4,961,600 |
| 2022-11-24 | 6.160 | 6.300 | 6.140 | 6.250 | 6.221 | 5,372,480 |
| 2022-11-23 | 6.330 | 6.340 | 6.120 | 6.190 | 6.161 | 8,305,000 |
| 2022-11-22 | 6.450 | 6.540 | 6.250 | 6.310 | 6.281 | 8,731,580 |
| 2022-11-21 | 6.600 | 6.710 | 6.420 | 6.490 | 6.460 | 10,895,600 |
| 2022-11-18 | 6.650 | 6.810 | 6.520 | 6.600 | 6.569 | 21,541,200 |
| 2022-11-17 | 6.200 | 6.780 | 6.100 | 6.630 | 6.599 | 25,725,755 |
| 2022-11-16 | 6.020 | 6.330 | 5.970 | 6.250 | 6.221 | 17,340,200 |
| 2022-11-15 | 5.780 | 6.050 | 5.710 | 6.000 | 5.972 | 9,087,120 |
| 2022-11-14 | 5.770 | 5.880 | 5.730 | 5.750 | 5.723 | 5,356,100 |
| 2022-11-11 | 5.850 | 5.920 | 5.760 | 5.800 | 5.773 | 6,646,600 |
| 2022-11-10 | 5.780 | 5.810 | 5.730 | 5.760 | 5.733 | 4,609,900 |
| 2022-11-09 | 5.830 | 5.870 | 5.760 | 5.820 | 5.793 | 4,422,560 |
| 2022-11-08 | 5.830 | 5.870 | 5.730 | 5.800 | 5.773 | 4,543,980 |
| 2022-11-07 | 5.670 | 5.870 | 5.670 | 5.820 | 5.793 | 6,594,400 |
| 2022-11-04 | 5.700 | 5.740 | 5.630 | 5.710 | 5.683 | 5,734,900 |
| 2022-11-03 | 5.610 | 5.750 | 5.580 | 5.670 | 5.644 | 4,828,080 |
| 2022-11-02 | 5.490 | 5.680 | 5.460 | 5.630 | 5.604 | 6,399,100 |
| 2022-11-01 | 5.300 | 5.490 | 5.290 | 5.490 | 5.464 | 6,264,780 |
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.