Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.630	11.770	11.260	11.270	11.218	6,877,802
2022-01-27	11.950	12.220	11.480	11.500	11.446	6,739,506
2022-01-26	12.080	12.310	11.600	11.980	11.924	7,828,496
2022-01-25	12.710	12.870	12.010	12.020	11.964	5,898,399
2022-01-24	12.930	13.090	12.720	12.720	12.661	4,152,598
2022-01-21	12.950	13.200	12.700	12.920	12.860	4,485,266
2022-01-20	13.690	13.690	12.950	12.950	12.890	9,043,780
2022-01-19	13.410	13.750	13.250	13.410	13.348	8,065,547
2022-01-18	13.630	13.800	13.350	13.450	13.387	7,462,500
2022-01-17	13.560	14.020	13.400	13.700	13.636	9,856,879
2022-01-14	13.980	14.500	13.580	13.610	13.547	15,957,174
2022-01-13	13.750	14.150	13.680	13.840	13.776	7,818,720
2022-01-12	14.050	14.180	13.700	13.840	13.776	6,902,500
2022-01-11	14.400	14.820	13.960	14.010	13.945	9,359,220
2022-01-10	13.770	14.510	13.300	14.300	14.233	11,455,102
2022-01-07	14.020	14.190	13.500	13.570	13.507	7,034,600
2022-01-06	13.720	14.410	13.720	14.020	13.955	9,651,801
2022-01-05	14.450	14.450	13.530	13.600	13.537	11,384,749
2022-01-04	14.810	14.870	14.240	14.290	14.223	9,164,247
2021-12-31	14.550	14.850	14.100	14.580	14.512	10,402,308
2021-12-30	15.000	15.120	14.540	14.550	14.482	11,650,300
2021-12-29	14.450	14.940	14.290	14.900	14.831	14,913,855
2021-12-28	14.750	15.000	14.310	14.450	14.383	16,189,814
2021-12-27	14.070	15.130	14.050	14.900	14.831	30,725,891
2021-12-24	13.220	14.060	12.860	13.960	13.895	23,955,169
2021-12-23	13.310	13.440	13.150	13.200	13.139	5,626,619
2021-12-22	13.100	13.570	13.010	13.480	13.417	8,457,200
2021-12-21	12.920	13.100	12.550	13.070	13.009	7,994,000
2021-12-20	13.360	13.400	12.800	12.850	12.790	10,983,200
2021-12-17	13.670	13.790	13.400	13.400	13.338	5,613,101
2021-12-16	13.640	13.800	13.390	13.680	13.616	9,063,470
2021-12-15	13.950	13.960	13.600	13.630	13.567	9,067,120
2021-12-14	14.050	14.210	13.840	13.900	13.835	7,402,451
2021-12-13	14.130	14.530	14.110	14.200	14.134	6,331,567
2021-12-10	14.610	14.660	14.150	14.210	14.144	8,173,261
2021-12-09	15.000	15.000	14.450	14.560	14.492	9,553,837
2021-12-08	14.400	15.210	14.400	15.000	14.930	18,336,996
2021-12-07	14.490	14.760	13.760	14.530	14.462	19,418,938
2021-12-06	13.850	15.300	13.800	14.600	14.532	28,151,068
2021-12-03	14.250	14.250	13.720	13.850	13.785	11,091,280
2021-12-02	14.350	14.560	14.000	14.110	14.044	10,368,682
2021-12-01	14.610	14.750	14.200	14.320	14.253	12,143,652
2021-11-30	15.040	15.050	14.510	14.650	14.582	14,250,600
2021-11-29	14.590	15.440	14.400	15.020	14.950	22,966,707
2021-11-26	15.800	15.890	14.980	15.010	14.940	23,165,238
2021-11-25	16.290	16.590	15.700	15.710	15.637	21,490,058
2021-11-24	16.120	16.400	15.850	16.190	16.115	17,774,381
2021-11-23	15.200	16.360	14.850	16.120	16.045	30,215,061
2021-11-22	15.900	15.900	14.660	15.300	15.229	28,465,810
2021-11-19	15.570	16.280	15.460	15.810	15.736	18,359,164
2021-11-18	15.480	16.420	15.450	15.640	15.567	26,051,041
2021-11-17	14.780	15.850	14.490	15.650	15.577	24,814,104
2021-11-16	15.130	15.300	14.700	14.780	14.711	25,714,912
2021-11-15	13.810	15.390	13.810	15.030	14.960	34,796,312
2021-11-12	14.110	14.170	13.580	13.640	13.576	9,344,357
2021-11-11	14.480	14.480	13.990	14.200	14.134	8,381,029
2021-11-10	14.410	14.500	13.950	14.220	14.154	6,400,609
2021-11-09	14.520	14.590	14.400	14.410	14.343	5,288,076
2021-11-08	14.310	14.800	14.310	14.500	14.432	8,174,441
2021-11-05	14.560	14.580	14.230	14.390	14.323	6,095,043

← NewerPage 20 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.