Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.030	7.150	6.920	7.130	7.097	6,749,415
2022-07-29	7.120	7.200	6.900	6.970	6.938	6,667,449
2022-07-28	7.050	7.220	7.030	7.070	7.037	6,059,500
2022-07-27	7.060	7.110	6.880	7.040	7.007	4,364,400
2022-07-26	6.980	7.080	6.810	7.060	7.027	7,932,679
2022-07-25	7.250	7.250	6.900	6.930	6.898	9,561,684
2022-07-22	7.160	7.370	7.120	7.210	7.176	7,924,800
2022-07-21	7.200	7.350	7.150	7.160	7.127	10,196,600
2022-07-20	6.910	7.310	6.910	7.290	7.256	16,026,524
2022-07-19	6.660	7.100	6.580	6.920	6.888	15,985,669
2022-07-18	6.240	6.590	6.240	6.580	6.549	8,878,912
2022-07-15	6.390	6.410	6.190	6.190	6.161	5,888,100
2022-07-14	6.440	6.510	6.410	6.410	6.380	3,657,500
2022-07-13	6.410	6.570	6.350	6.450	6.420	6,814,152
2022-07-12	6.630	6.710	6.380	6.390	6.360	8,700,400
2022-07-11	6.840	6.850	6.600	6.660	6.629	7,437,200
2022-07-08	6.830	6.950	6.800	6.860	6.828	5,170,400
2022-07-07	6.840	6.940	6.800	6.820	6.788	5,679,900
2022-07-06	7.060	7.060	6.810	6.840	6.808	6,070,700
2022-07-05	7.180	7.200	6.900	7.040	7.007	8,420,164
2022-07-04	7.190	7.310	7.100	7.170	7.137	8,030,782
2022-07-01	7.350	7.360	7.150	7.180	7.147	11,785,765
2022-06-30	7.360	7.500	7.250	7.320	7.286	9,388,579
2022-06-29	7.790	7.790	7.350	7.360	7.326	17,873,379
2022-06-28	7.300	7.970	7.220	7.780	7.744	24,095,224
2022-06-27	7.240	7.400	7.130	7.280	7.246	12,889,105
2022-06-24	7.100	7.320	7.100	7.150	7.117	9,153,300
2022-06-23	7.060	7.330	7.060	7.160	7.127	11,491,820
2022-06-22	7.280	7.310	7.050	7.060	7.027	10,765,900
2022-06-21	7.090	7.410	6.960	7.250	7.216	17,148,600
2022-06-20	6.880	7.150	6.830	7.070	7.037	14,543,500
2022-06-17	7.000	7.000	6.740	6.830	6.798	9,374,800
2022-06-16	6.800	7.080	6.760	6.970	6.938	14,621,045
2022-06-15	6.700	7.000	6.700	6.840	6.808	14,382,031
2022-06-14	6.700	6.800	6.430	6.790	6.758	9,871,800
2022-06-13	6.620	6.900	6.590	6.700	6.669	11,576,400
2022-06-10	6.680	6.740	6.620	6.690	6.659	5,946,662
2022-06-09	6.960	6.960	6.650	6.690	6.659	8,970,964
2022-06-08	6.950	7.070	6.780	6.900	6.868	8,927,631
2022-06-07	6.950	7.150	6.720	6.980	6.948	14,179,914
2022-06-06	7.050	7.190	6.880	6.930	6.898	14,933,903
2022-06-02	6.640	7.050	6.530	6.990	6.957	18,769,160
2022-06-01	6.790	6.790	6.580	6.610	6.579	7,559,600
2022-05-31	6.480	6.700	6.280	6.660	6.629	9,980,000
2022-05-30	6.590	6.650	6.380	6.500	6.470	6,703,500
2022-05-27	6.580	6.680	6.470	6.520	6.490	4,954,003
2022-05-26	6.550	6.650	6.340	6.540	6.510	5,118,900
2022-05-25	6.450	6.620	6.450	6.570	6.539	4,738,300
2022-05-24	6.950	7.010	6.460	6.480	6.450	8,680,830
2022-05-23	6.760	6.980	6.720	6.950	6.918	8,058,000
2022-05-20	6.780	6.780	6.610	6.710	6.679	5,601,122
2022-05-19	6.590	6.670	6.520	6.660	6.629	5,084,989
2022-05-18	6.520	6.730	6.520	6.650	6.619	5,488,377
2022-05-17	6.510	6.650	6.380	6.550	6.520	8,278,500
2022-05-16	6.840	6.890	6.510	6.550	6.520	10,999,245
2022-05-13	6.800	6.980	6.580	6.780	6.748	15,679,757
2022-05-12	6.750	6.760	6.450	6.570	6.539	8,850,440
2022-05-11	6.600	6.870	6.510	6.560	6.529	12,105,510
2022-05-10	6.280	6.600	6.200	6.470	6.440	8,381,350
2022-05-09	6.270	6.570	6.230	6.330	6.301	7,139,840

← NewerPage 18 of 21 · 1,216 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.