Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 13.710 | 14.610 | 13.610 | 14.480 | 14.413 | 11,726,642 |
| 2021-11-03 | 13.660 | 13.850 | 13.280 | 13.750 | 13.686 | 5,026,736 |
| 2021-11-02 | 14.370 | 14.420 | 13.350 | 13.600 | 13.537 | 7,307,063 |
| 2021-11-01 | 13.960 | 14.470 | 13.960 | 14.250 | 14.184 | 5,346,007 |
| 2021-10-29 | 14.000 | 14.100 | 13.800 | 14.000 | 13.935 | 4,456,900 |
| 2021-10-28 | 14.420 | 14.450 | 13.760 | 14.000 | 13.935 | 8,087,394 |
| 2021-10-27 | 14.470 | 14.700 | 14.300 | 14.300 | 14.233 | 9,068,589 |
| 2021-10-26 | 14.440 | 14.520 | 14.300 | 14.460 | 14.393 | 9,292,626 |
| 2021-10-25 | 13.930 | 14.470 | 13.620 | 14.370 | 14.303 | 14,399,712 |
| 2021-10-22 | 12.890 | 13.820 | 12.890 | 13.550 | 13.487 | 11,623,198 |
| 2021-10-21 | 12.620 | 13.080 | 12.500 | 13.000 | 12.939 | 5,477,865 |
| 2021-10-20 | 12.870 | 12.870 | 12.600 | 12.620 | 12.561 | 2,701,000 |
| 2021-10-19 | 13.000 | 13.150 | 12.680 | 12.870 | 12.810 | 3,569,048 |
| 2021-10-18 | 12.580 | 12.940 | 12.030 | 12.930 | 12.870 | 5,686,552 |
| 2021-10-15 | 12.880 | 12.880 | 12.530 | 12.580 | 12.521 | 4,277,349 |
| 2021-10-14 | 12.530 | 13.180 | 12.530 | 12.870 | 12.810 | 4,553,252 |
← NewerPage 21 of 21 · 1,216 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.