Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.330 | 7.460 | 6.810 | 6.860 | 6.860 | 16,765,400 |
| 2026-07-16 | 7.190 | 7.670 | 7.150 | 7.360 | 7.360 | 19,458,900 |
| 2026-07-15 | 6.890 | 7.660 | 6.850 | 7.230 | 7.230 | 25,650,199 |
| 2026-07-14 | 6.860 | 7.070 | 6.750 | 6.940 | 6.940 | 10,441,700 |
| 2026-07-13 | 7.300 | 7.300 | 6.830 | 6.910 | 6.910 | 13,434,300 |
| 2026-07-10 | 7.460 | 7.560 | 7.200 | 7.300 | 7.300 | 15,754,800 |
| 2026-07-09 | 7.190 | 7.340 | 6.840 | 7.330 | 7.330 | 16,195,500 |
| 2026-07-08 | 7.260 | 7.490 | 7.060 | 7.210 | 7.210 | 12,241,880 |
| 2026-07-07 | 7.700 | 7.810 | 7.180 | 7.250 | 7.250 | 15,803,120 |
| 2026-07-06 | 8.100 | 8.100 | 7.640 | 7.700 | 7.700 | 18,385,699 |
| 2026-07-03 | 7.820 | 8.200 | 7.750 | 8.140 | 8.140 | 16,883,900 |
| 2026-07-02 | 8.000 | 8.340 | 7.880 | 7.880 | 7.880 | 20,587,699 |
| 2026-07-01 | 8.010 | 8.670 | 7.870 | 8.120 | 8.120 | 29,835,500 |
| 2026-06-30 | 7.850 | 8.070 | 7.700 | 7.940 | 7.940 | 14,415,000 |
| 2026-06-29 | 8.000 | 8.030 | 7.510 | 7.850 | 7.850 | 23,284,000 |
| 2026-06-26 | 7.890 | 8.360 | 7.770 | 8.000 | 8.000 | 21,824,020 |
| 2026-06-25 | 8.240 | 8.460 | 7.860 | 7.980 | 7.980 | 21,831,105 |
| 2026-06-24 | 8.700 | 8.700 | 8.120 | 8.230 | 8.230 | 22,524,633 |
| 2026-06-23 | 8.300 | 8.860 | 7.920 | 8.650 | 8.650 | 32,468,801 |
| 2026-06-22 | 9.080 | 9.200 | 8.150 | 8.300 | 8.300 | 38,948,953 |
| 2026-06-18 | 9.170 | 9.330 | 8.940 | 9.060 | 9.060 | 21,921,000 |
| 2026-06-17 | 9.350 | 9.580 | 9.060 | 9.210 | 9.210 | 28,007,641 |
| 2026-06-16 | 9.180 | 9.540 | 8.760 | 9.480 | 9.480 | 34,569,488 |
| 2026-06-15 | 8.300 | 9.200 | 8.080 | 9.030 | 9.030 | 35,288,871 |
| 2026-06-12 | 8.150 | 8.480 | 8.030 | 8.180 | 8.180 | 33,503,840 |
| 2026-06-11 | 9.000 | 9.280 | 8.320 | 8.380 | 8.380 | 70,851,188 |
| 2026-06-09 | 8.170 | 9.080 | 8.170 | 8.900 | 8.900 | 26,287,203 |
| 2026-06-08 | 7.670 | 8.320 | 7.600 | 8.160 | 8.160 | 28,257,000 |
| 2026-06-05 | 7.520 | 7.970 | 7.090 | 7.680 | 7.680 | 33,115,801 |
| 2026-06-04 | 8.700 | 8.900 | 7.120 | 7.680 | 7.680 | 44,121,312 |
| 2026-06-03 | 9.310 | 9.370 | 8.640 | 8.830 | 8.830 | 22,653,180 |
| 2026-06-02 | 9.080 | 9.390 | 8.800 | 9.280 | 9.280 | 12,949,040 |
| 2026-06-01 | 9.380 | 9.680 | 9.020 | 9.080 | 9.080 | 19,399,820 |
| 2026-05-29 | 9.590 | 9.880 | 9.310 | 9.590 | 9.590 | 21,528,160 |
| 2026-05-28 | 9.050 | 9.570 | 8.800 | 9.500 | 9.500 | 23,073,961 |
| 2026-05-27 | 9.950 | 10.170 | 8.620 | 9.100 | 9.100 | 45,094,793 |
| 2026-05-26 | 9.530 | 9.810 | 9.270 | 9.810 | 9.810 | 25,664,189 |
| 2026-05-25 | 8.770 | 9.980 | 8.720 | 9.380 | 9.380 | 37,303,238 |
| 2026-05-22 | 8.130 | 8.590 | 7.600 | 8.530 | 8.530 | 30,278,689 |
| 2026-05-21 | 8.090 | 8.300 | 8.060 | 8.180 | 8.180 | 23,866,100 |
| 2026-05-20 | 7.430 | 8.000 | 7.350 | 8.000 | 8.000 | 25,739,150 |
| 2026-05-19 | 7.500 | 7.580 | 7.310 | 7.470 | 7.470 | 12,329,860 |
| 2026-05-18 | 7.500 | 7.690 | 7.340 | 7.490 | 7.490 | 16,990,900 |
| 2026-05-15 | 7.200 | 7.580 | 7.200 | 7.510 | 7.510 | 24,449,990 |
| 2026-05-14 | 6.920 | 7.350 | 6.870 | 7.280 | 7.280 | 25,879,789 |
| 2026-05-13 | 6.940 | 7.020 | 6.790 | 6.930 | 6.930 | 15,365,780 |
| 2026-05-12 | 6.620 | 6.970 | 6.620 | 6.910 | 6.910 | 27,754,680 |
| 2026-05-11 | 6.550 | 6.770 | 6.550 | 6.590 | 6.590 | 20,613,480 |
| 2026-05-08 | 6.410 | 6.550 | 6.270 | 6.510 | 6.510 | 17,177,221 |
| 2026-05-07 | 6.490 | 6.490 | 6.270 | 6.380 | 6.380 | 15,112,720 |
| 2026-05-06 | 6.550 | 6.680 | 6.430 | 6.500 | 6.500 | 15,081,500 |
| 2026-04-30 | 6.350 | 6.800 | 6.350 | 6.540 | 6.540 | 21,542,680 |
| 2026-04-29 | 6.470 | 6.590 | 5.880 | 6.420 | 6.420 | 29,945,340 |
| 2026-04-28 | 7.100 | 7.200 | 6.560 | 6.580 | 6.580 | 29,399,180 |
| 2026-04-27 | 6.970 | 7.200 | 6.600 | 6.960 | 6.960 | 39,816,281 |
| 2026-04-24 | 6.550 | 6.860 | 6.510 | 6.830 | 6.830 | 23,230,730 |
| 2026-04-23 | 6.460 | 6.610 | 6.180 | 6.500 | 6.500 | 26,554,080 |
| 2026-04-22 | 6.640 | 6.920 | 6.350 | 6.450 | 6.450 | 37,264,020 |
| 2026-04-21 | 6.240 | 6.730 | 6.240 | 6.630 | 6.630 | 30,045,711 |
| 2026-04-20 | 6.150 | 6.600 | 6.150 | 6.230 | 6.230 | 31,125,631 |
← NewerPage 2 of 2 · 120 trading days
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.