Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.800 | 6.080 | 5.790 | 6.020 | 6.020 | 22,790,801 |
| 2026-04-16 | 5.810 | 5.920 | 5.630 | 5.800 | 5.800 | 22,680,570 |
| 2026-04-15 | 5.810 | 6.000 | 5.710 | 5.860 | 5.860 | 22,968,699 |
| 2026-04-14 | 5.740 | 6.120 | 5.600 | 5.710 | 5.710 | 36,919,238 |
| 2026-04-13 | 4.980 | 5.910 | 4.850 | 5.730 | 5.730 | 35,684,230 |
| 2026-04-10 | 5.090 | 5.100 | 4.860 | 4.980 | 4.980 | 19,231,840 |
| 2026-04-09 | 5.230 | 5.230 | 5.080 | 5.080 | 5.080 | 7,879,210 |
| 2026-04-08 | 5.120 | 5.220 | 5.070 | 5.210 | 5.210 | 8,827,140 |
| 2026-04-07 | 5.180 | 5.220 | 5.090 | 5.100 | 5.100 | 6,959,460 |
| 2026-04-03 | 5.000 | 5.220 | 5.000 | 5.180 | 5.180 | 9,904,500 |
| 2026-04-02 | 5.070 | 5.110 | 4.960 | 5.050 | 5.050 | 7,061,600 |
| 2026-04-01 | 5.140 | 5.280 | 5.050 | 5.070 | 5.070 | 13,539,720 |
| 2026-03-31 | 5.230 | 5.350 | 5.050 | 5.050 | 5.050 | 6,856,500 |
| 2026-03-30 | 5.240 | 5.290 | 5.100 | 5.230 | 5.230 | 6,837,300 |
| 2026-03-27 | 5.300 | 5.390 | 5.240 | 5.350 | 5.350 | 4,618,500 |
| 2026-03-26 | 5.420 | 5.490 | 5.280 | 5.310 | 5.310 | 6,920,500 |
| 2026-03-25 | 5.370 | 5.500 | 5.320 | 5.390 | 5.390 | 8,148,300 |
| 2026-03-24 | 5.170 | 5.360 | 5.140 | 5.340 | 5.340 | 9,290,390 |
| 2026-03-23 | 5.490 | 5.490 | 5.000 | 5.100 | 5.100 | 12,039,700 |
| 2026-03-20 | 5.560 | 5.620 | 5.400 | 5.510 | 5.510 | 10,720,100 |
| 2026-03-19 | 5.600 | 5.760 | 5.500 | 5.560 | 5.560 | 8,841,720 |
| 2026-03-18 | 5.870 | 5.870 | 5.620 | 5.740 | 5.740 | 14,276,000 |
| 2026-03-17 | 5.570 | 5.930 | 5.570 | 5.850 | 5.850 | 20,072,480 |
| 2026-03-16 | 5.670 | 5.730 | 5.510 | 5.590 | 5.590 | 18,858,301 |
| 2026-03-13 | 5.160 | 5.520 | 5.140 | 5.490 | 5.490 | 18,693,590 |
| 2026-03-12 | 5.100 | 5.370 | 5.080 | 5.180 | 5.180 | 10,915,020 |
| 2026-03-11 | 5.070 | 5.180 | 5.060 | 5.120 | 5.120 | 5,494,400 |
| 2026-03-10 | 5.060 | 5.160 | 5.060 | 5.080 | 5.080 | 6,092,600 |
| 2026-03-09 | 5.030 | 5.100 | 5.000 | 5.080 | 5.080 | 5,324,700 |
| 2026-03-06 | 4.960 | 5.090 | 4.960 | 5.050 | 5.050 | 4,166,600 |
| 2026-03-05 | 4.990 | 5.050 | 4.970 | 5.010 | 5.010 | 4,468,100 |
| 2026-03-04 | 4.910 | 5.000 | 4.800 | 4.940 | 4.940 | 5,571,600 |
| 2026-03-03 | 5.130 | 5.150 | 4.900 | 4.950 | 4.950 | 9,946,700 |
| 2026-03-02 | 5.260 | 5.260 | 5.070 | 5.130 | 5.130 | 10,499,220 |
| 2026-02-27 | 5.360 | 5.460 | 5.300 | 5.320 | 5.320 | 12,867,100 |
| 2026-02-26 | 5.100 | 5.470 | 5.060 | 5.380 | 5.380 | 17,212,760 |
| 2026-02-25 | 5.100 | 5.170 | 5.020 | 5.070 | 5.070 | 9,840,100 |
| 2026-02-24 | 4.790 | 5.270 | 4.790 | 5.090 | 5.090 | 15,382,990 |
| 2026-02-13 | 4.880 | 4.990 | 4.640 | 4.750 | 4.750 | 17,698,430 |
| 2026-02-12 | 5.010 | 5.070 | 4.990 | 4.990 | 4.990 | 5,596,100 |
| 2026-02-11 | 5.060 | 5.120 | 5.010 | 5.020 | 5.020 | 4,944,640 |
| 2026-02-10 | 5.030 | 5.150 | 5.020 | 5.060 | 5.060 | 5,680,800 |
| 2026-02-09 | 5.070 | 5.090 | 4.990 | 5.060 | 5.060 | 6,687,826 |
| 2026-02-06 | 5.010 | 5.120 | 5.010 | 5.030 | 5.030 | 5,508,800 |
| 2026-02-05 | 5.090 | 5.200 | 4.920 | 5.090 | 5.090 | 7,384,000 |
| 2026-02-04 | 5.200 | 5.460 | 5.070 | 5.090 | 5.090 | 12,148,490 |
| 2026-02-03 | 4.970 | 5.090 | 4.900 | 5.070 | 5.070 | 11,694,600 |
| 2026-02-02 | 5.110 | 5.170 | 4.800 | 4.860 | 4.860 | 20,160,529 |
| 2026-01-30 | 5.410 | 5.410 | 5.200 | 5.280 | 5.280 | 10,434,530 |
| 2026-01-29 | 5.470 | 5.580 | 5.390 | 5.410 | 5.410 | 8,017,980 |
| 2026-01-28 | 5.650 | 5.710 | 5.500 | 5.530 | 5.530 | 10,544,810 |
| 2026-01-27 | 5.710 | 5.750 | 5.620 | 5.720 | 5.720 | 7,074,700 |
| 2026-01-26 | 5.690 | 5.900 | 5.630 | 5.770 | 5.770 | 9,763,500 |
| 2026-01-23 | 5.800 | 5.910 | 5.740 | 5.770 | 5.770 | 11,708,600 |
| 2026-01-22 | 5.500 | 5.850 | 5.430 | 5.850 | 5.850 | 14,703,300 |
| 2026-01-21 | 5.560 | 5.560 | 5.390 | 5.470 | 5.470 | 11,465,850 |
| 2026-01-20 | 5.570 | 5.670 | 5.490 | 5.560 | 5.560 | 9,946,600 |
| 2026-01-19 | 5.650 | 5.650 | 5.150 | 5.520 | 5.520 | 15,285,400 |
| 2026-01-16 | 5.760 | 5.760 | 5.630 | 5.680 | 5.680 | 9,546,704 |
| 2026-01-15 | 5.800 | 5.910 | 5.680 | 5.760 | 5.760 | 11,760,100 |
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.