Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.350	6.410	6.220	6.260	6.231	6,602,500
2022-05-05	6.330	6.600	6.140	6.470	6.440	10,427,900
2022-04-29	5.910	6.500	5.910	6.250	6.221	14,918,423
2022-04-28	6.330	6.330	5.820	5.880	5.853	9,236,403
2022-04-27	5.780	6.100	5.550	6.010	5.982	12,364,446
2022-04-26	6.010	6.120	5.700	5.770	5.743	10,378,503
2022-04-25	6.640	6.640	5.970	6.000	5.972	12,661,429
2022-04-22	6.990	7.000	6.700	6.740	6.709	7,953,440
2022-04-21	7.520	7.560	7.000	7.020	6.987	7,500,000
2022-04-20	7.460	7.820	7.410	7.460	7.425	9,112,408
2022-04-19	7.330	7.540	7.220	7.500	7.465	7,083,550
2022-04-18	7.260	7.380	6.960	7.300	7.266	7,739,757
2022-04-15	7.580	7.700	7.240	7.280	7.246	9,258,000
2022-04-14	7.460	7.750	7.230	7.670	7.634	15,261,400
2022-04-13	7.810	7.820	7.310	7.350	7.316	12,025,810
2022-04-12	7.750	7.880	7.480	7.880	7.843	8,266,138
2022-04-11	8.000	8.100	7.710	7.750	7.714	5,953,180
2022-04-08	8.140	8.270	8.000	8.050	8.013	4,861,800
2022-04-07	8.420	8.460	8.150	8.150	8.112	4,772,600
2022-04-06	8.200	8.550	8.170	8.420	8.381	7,936,540
2022-04-01	8.550	8.650	8.130	8.320	8.281	12,598,500
2022-03-31	8.210	8.650	8.140	8.310	8.271	12,447,300
2022-03-30	8.000	8.240	7.920	8.240	8.202	5,884,578
2022-03-29	8.200	8.310	7.950	8.000	7.963	6,589,900
2022-03-28	8.200	8.300	7.990	8.220	8.182	7,971,600
2022-03-25	8.460	8.740	8.240	8.280	8.241	10,446,600
2022-03-24	8.480	8.480	8.310	8.390	8.351	6,068,100
2022-03-23	8.580	8.630	8.440	8.480	8.441	6,461,498
2022-03-22	8.850	8.850	8.500	8.580	8.540	8,920,100
2022-03-21	8.610	8.920	8.610	8.820	8.779	10,161,682
2022-03-18	8.720	8.780	8.560	8.650	8.610	7,649,600
2022-03-17	8.530	8.910	8.500	8.670	8.630	16,338,167
2022-03-16	8.180	8.420	7.880	8.340	8.301	15,966,045
2022-03-15	9.140	9.200	8.240	8.250	8.212	13,560,060
2022-03-14	8.840	9.040	8.670	8.670	8.630	7,142,400
2022-03-11	8.720	8.960	8.550	8.930	8.888	7,857,200
2022-03-10	8.920	9.140	8.760	8.800	8.759	12,712,513
2022-03-09	8.970	9.060	8.310	8.740	8.699	11,831,338
2022-03-08	9.240	9.450	8.760	8.920	8.878	10,743,320
2022-03-07	9.620	9.620	9.240	9.290	9.247	9,346,340
2022-03-04	9.980	10.080	9.430	9.620	9.575	14,215,709
2022-03-03	10.780	10.780	10.050	10.070	10.023	13,576,758
2022-03-02	10.900	10.900	10.690	10.700	10.650	6,493,209
2022-03-01	11.040	11.150	10.880	10.960	10.909	5,557,789
2022-02-28	11.230	11.300	10.910	11.030	10.979	4,785,038
2022-02-25	11.270	11.470	11.200	11.230	11.178	2,949,100
2022-02-24	11.770	11.880	11.010	11.160	11.108	9,090,900
2022-02-23	11.280	11.900	11.260	11.770	11.715	11,338,860
2022-02-22	11.400	11.480	11.180	11.230	11.178	3,910,702
2022-02-21	11.400	11.520	11.200	11.510	11.456	6,487,000
2022-02-18	11.320	11.540	11.180	11.430	11.377	5,341,134
2022-02-17	11.240	11.470	11.110	11.400	11.347	6,149,334
2022-02-16	11.620	11.830	11.100	11.290	11.237	8,893,620
2022-02-15	11.300	11.720	11.250	11.610	11.556	7,867,424
2022-02-14	11.380	11.550	11.270	11.300	11.247	3,007,210
2022-02-11	11.700	11.710	11.360	11.400	11.347	5,016,800
2022-02-10	11.840	12.100	11.630	11.700	11.646	5,661,520
2022-02-09	11.900	12.090	11.860	11.930	11.874	3,442,805
2022-02-08	11.920	12.100	11.700	12.000	11.944	5,279,473
2022-02-07	11.460	11.920	11.280	11.830	11.775	6,316,471

← NewerPage 19 of 21 · 1,211 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.