Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.300 | 5.490 | 5.290 | 5.490 | 5.464 | 6,264,780 |
| 2022-10-31 | 5.270 | 5.420 | 5.220 | 5.310 | 5.285 | 5,098,100 |
| 2022-10-28 | 5.610 | 5.610 | 5.260 | 5.300 | 5.275 | 7,496,300 |
| 2022-10-27 | 5.670 | 5.770 | 5.600 | 5.610 | 5.584 | 6,532,100 |
| 2022-10-26 | 5.530 | 5.750 | 5.500 | 5.660 | 5.634 | 7,198,500 |
| 2022-10-25 | 5.560 | 5.600 | 5.310 | 5.500 | 5.474 | 7,691,205 |
| 2022-10-24 | 5.780 | 5.900 | 5.550 | 5.600 | 5.574 | 7,036,906 |
| 2022-10-21 | 5.860 | 5.860 | 5.700 | 5.750 | 5.723 | 4,980,292 |
| 2022-10-20 | 5.830 | 5.960 | 5.690 | 5.830 | 5.803 | 6,415,890 |
| 2022-10-19 | 5.910 | 5.990 | 5.830 | 5.850 | 5.823 | 5,513,000 |
| 2022-10-18 | 6.010 | 6.040 | 5.920 | 5.950 | 5.922 | 5,628,900 |
| 2022-10-17 | 5.780 | 6.010 | 5.700 | 6.010 | 5.982 | 7,293,305 |
| 2022-10-14 | 5.710 | 5.900 | 5.710 | 5.780 | 5.753 | 9,076,704 |
| 2022-10-13 | 5.600 | 5.750 | 5.550 | 5.690 | 5.664 | 6,056,680 |
| 2022-10-12 | 5.400 | 5.650 | 5.370 | 5.650 | 5.624 | 6,529,100 |
| 2022-10-11 | 5.580 | 5.580 | 5.300 | 5.440 | 5.415 | 7,164,800 |
| 2022-10-10 | 5.820 | 5.840 | 5.470 | 5.520 | 5.494 | 8,769,700 |
| 2022-09-30 | 6.070 | 6.070 | 5.790 | 5.810 | 5.783 | 7,447,400 |
| 2022-09-29 | 6.280 | 6.300 | 5.930 | 5.980 | 5.952 | 6,335,500 |
| 2022-09-28 | 6.480 | 6.500 | 6.200 | 6.200 | 6.171 | 6,056,300 |
| 2022-09-27 | 6.360 | 6.500 | 6.360 | 6.490 | 6.460 | 5,263,163 |
| 2022-09-26 | 6.450 | 6.530 | 6.340 | 6.350 | 6.320 | 5,929,248 |
| 2022-09-23 | 6.860 | 6.860 | 6.460 | 6.480 | 6.450 | 8,091,100 |
| 2022-09-22 | 6.970 | 6.990 | 6.820 | 6.820 | 6.788 | 5,139,384 |
| 2022-09-21 | 6.860 | 7.010 | 6.720 | 6.950 | 6.918 | 6,941,604 |
| 2022-09-20 | 6.690 | 7.150 | 6.660 | 6.900 | 6.868 | 9,543,329 |
| 2022-09-19 | 6.790 | 6.840 | 6.600 | 6.600 | 6.569 | 8,646,496 |
| 2022-09-16 | 7.080 | 7.120 | 6.850 | 6.880 | 6.848 | 8,098,812 |
| 2022-09-15 | 7.430 | 7.490 | 6.940 | 7.070 | 7.037 | 12,611,990 |
| 2022-09-14 | 7.340 | 7.480 | 7.300 | 7.440 | 7.405 | 8,055,500 |
| 2022-09-13 | 7.330 | 7.610 | 7.330 | 7.400 | 7.366 | 9,827,600 |
| 2022-09-09 | 7.610 | 7.690 | 7.360 | 7.400 | 7.366 | 13,212,390 |
| 2022-09-08 | 7.790 | 7.840 | 7.520 | 7.600 | 7.565 | 18,825,000 |
| 2022-09-07 | 7.430 | 7.850 | 7.370 | 7.800 | 7.764 | 26,280,300 |
| 2022-09-06 | 7.490 | 7.540 | 7.330 | 7.430 | 7.395 | 11,630,110 |
| 2022-09-05 | 7.540 | 7.550 | 7.310 | 7.470 | 7.435 | 13,769,800 |
| 2022-09-02 | 7.550 | 7.620 | 7.360 | 7.620 | 7.585 | 19,623,400 |
| 2022-09-01 | 7.200 | 7.830 | 7.150 | 7.640 | 7.604 | 24,693,747 |
| 2022-08-31 | 7.520 | 7.570 | 7.180 | 7.200 | 7.166 | 14,163,500 |
| 2022-08-30 | 7.050 | 7.790 | 7.000 | 7.450 | 7.415 | 32,078,112 |
| 2022-08-29 | 6.800 | 7.050 | 6.610 | 6.980 | 6.948 | 4,909,300 |
| 2022-08-26 | 6.800 | 7.000 | 6.780 | 6.860 | 6.828 | 5,879,500 |
| 2022-08-25 | 6.930 | 6.990 | 6.700 | 6.790 | 6.758 | 9,144,904 |
| 2022-08-24 | 7.200 | 7.270 | 6.890 | 6.910 | 6.878 | 11,039,072 |
| 2022-08-23 | 7.070 | 7.180 | 7.040 | 7.160 | 7.127 | 6,662,697 |
| 2022-08-22 | 7.080 | 7.150 | 7.000 | 7.100 | 7.067 | 6,057,700 |
| 2022-08-19 | 7.200 | 7.390 | 7.070 | 7.110 | 7.077 | 10,402,334 |
| 2022-08-18 | 7.240 | 7.300 | 7.150 | 7.210 | 7.176 | 6,863,000 |
| 2022-08-17 | 7.330 | 7.360 | 7.230 | 7.260 | 7.226 | 6,858,500 |
| 2022-08-16 | 7.330 | 7.440 | 7.290 | 7.290 | 7.256 | 7,594,300 |
| 2022-08-15 | 7.450 | 7.530 | 7.330 | 7.380 | 7.346 | 12,891,460 |
| 2022-08-12 | 7.370 | 7.940 | 7.370 | 7.540 | 7.505 | 22,032,059 |
| 2022-08-11 | 7.300 | 7.490 | 7.270 | 7.450 | 7.415 | 14,394,509 |
| 2022-08-10 | 7.140 | 7.370 | 7.100 | 7.210 | 7.176 | 11,028,609 |
| 2022-08-09 | 7.200 | 7.310 | 7.120 | 7.180 | 7.147 | 6,966,225 |
| 2022-08-08 | 7.240 | 7.250 | 7.120 | 7.190 | 7.157 | 7,526,700 |
| 2022-08-05 | 7.070 | 7.250 | 7.010 | 7.250 | 7.216 | 9,110,800 |
| 2022-08-04 | 6.780 | 7.070 | 6.740 | 7.060 | 7.027 | 9,847,900 |
| 2022-08-03 | 6.710 | 7.150 | 6.710 | 6.750 | 6.719 | 10,615,900 |
| 2022-08-02 | 7.090 | 7.090 | 6.650 | 6.710 | 6.679 | 11,575,700 |
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.