Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.070 | 6.090 | 5.740 | 5.810 | 5.810 | 22,932,600 |
| 2026-01-13 | 6.260 | 6.470 | 6.040 | 6.040 | 6.040 | 21,008,100 |
| 2026-01-12 | 5.990 | 6.250 | 5.890 | 6.250 | 6.250 | 24,986,240 |
| 2026-01-09 | 6.010 | 6.110 | 5.940 | 6.020 | 6.020 | 12,799,480 |
| 2026-01-08 | 5.930 | 6.180 | 5.860 | 6.010 | 6.010 | 18,935,200 |
| 2026-01-07 | 5.680 | 5.960 | 5.660 | 5.890 | 5.890 | 17,977,900 |
| 2026-01-06 | 5.870 | 5.990 | 5.720 | 5.760 | 5.760 | 14,716,900 |
| 2026-01-05 | 5.670 | 5.800 | 5.440 | 5.760 | 5.760 | 20,106,000 |
| 2025-12-31 | 5.750 | 5.880 | 5.560 | 5.680 | 5.680 | 15,482,900 |
| 2025-12-30 | 5.760 | 6.000 | 5.700 | 5.770 | 5.770 | 16,700,159 |
| 2025-12-29 | 6.020 | 6.080 | 5.690 | 5.760 | 5.760 | 27,705,300 |
| 2025-12-26 | 6.010 | 6.280 | 5.600 | 6.150 | 6.150 | 38,139,600 |
| 2025-12-25 | 5.300 | 6.080 | 5.210 | 6.000 | 6.000 | 40,041,158 |
| 2025-12-24 | 4.730 | 5.350 | 4.680 | 5.310 | 5.310 | 45,940,476 |
| 2025-12-23 | 4.660 | 4.760 | 4.440 | 4.460 | 4.460 | 20,617,645 |
| 2025-12-22 | 4.800 | 4.880 | 4.630 | 4.710 | 4.710 | 20,919,418 |
| 2025-12-19 | 4.120 | 4.750 | 4.110 | 4.620 | 4.620 | 36,493,680 |
| 2025-12-18 | 5.070 | 5.130 | 4.080 | 4.100 | 4.100 | 44,751,240 |
| 2025-12-17 | 5.180 | 5.200 | 5.030 | 5.100 | 5.100 | 5,564,700 |
| 2025-12-16 | 5.170 | 5.250 | 5.030 | 5.180 | 5.180 | 8,448,100 |
| 2025-12-15 | 5.300 | 5.310 | 5.150 | 5.160 | 5.160 | 6,771,996 |
| 2025-12-12 | 5.400 | 5.440 | 5.240 | 5.300 | 5.300 | 5,487,806 |
| 2025-12-11 | 5.550 | 5.590 | 5.380 | 5.390 | 5.390 | 5,918,500 |
| 2025-12-10 | 5.510 | 5.730 | 5.500 | 5.550 | 5.550 | 5,884,300 |
| 2025-12-09 | 5.620 | 5.620 | 5.480 | 5.500 | 5.500 | 4,300,300 |
| 2025-12-08 | 5.450 | 5.610 | 5.450 | 5.580 | 5.580 | 6,325,600 |
| 2025-12-05 | 5.290 | 5.550 | 5.160 | 5.550 | 5.550 | 10,286,529 |
| 2025-12-04 | 5.540 | 5.540 | 5.320 | 5.340 | 5.340 | 6,872,600 |
| 2025-12-03 | 5.440 | 5.580 | 5.440 | 5.540 | 5.540 | 5,967,200 |
| 2025-12-02 | 5.850 | 5.850 | 5.420 | 5.480 | 5.480 | 16,106,745 |
| 2025-12-01 | 5.900 | 5.930 | 5.800 | 5.820 | 5.820 | 7,458,400 |
| 2025-11-28 | 5.960 | 5.960 | 5.810 | 5.910 | 5.910 | 7,592,400 |
| 2025-11-27 | 5.960 | 6.030 | 5.850 | 5.900 | 5.900 | 8,264,510 |
| 2025-11-26 | 6.050 | 6.060 | 5.830 | 5.870 | 5.870 | 13,924,500 |
| 2025-11-25 | 6.010 | 6.130 | 5.930 | 6.100 | 6.100 | 7,140,110 |
| 2025-11-24 | 5.900 | 6.080 | 5.890 | 6.010 | 6.010 | 7,031,100 |
| 2025-11-21 | 6.140 | 6.140 | 5.760 | 5.940 | 5.940 | 10,687,103 |
| 2025-11-20 | 6.100 | 6.190 | 6.080 | 6.150 | 6.150 | 6,735,324 |
| 2025-11-19 | 6.180 | 6.230 | 6.020 | 6.040 | 6.040 | 9,939,813 |
| 2025-11-18 | 6.280 | 6.280 | 6.160 | 6.180 | 6.180 | 8,402,500 |
| 2025-11-17 | 6.460 | 6.650 | 6.270 | 6.300 | 6.300 | 19,837,800 |
| 2025-11-14 | 6.220 | 6.660 | 6.170 | 6.520 | 6.520 | 18,138,721 |
| 2025-11-13 | 6.270 | 6.360 | 6.200 | 6.210 | 6.210 | 9,056,300 |
| 2025-11-12 | 6.220 | 6.310 | 6.160 | 6.250 | 6.250 | 8,492,900 |
| 2025-11-11 | 6.310 | 6.350 | 6.160 | 6.220 | 6.220 | 10,884,500 |
| 2025-11-10 | 6.390 | 6.550 | 6.290 | 6.330 | 6.330 | 12,335,771 |
| 2025-11-07 | 6.310 | 6.430 | 6.250 | 6.370 | 6.370 | 10,100,471 |
| 2025-11-06 | 6.250 | 6.370 | 6.100 | 6.310 | 6.310 | 16,029,700 |
| 2025-11-05 | 6.300 | 6.500 | 6.230 | 6.270 | 6.270 | 14,197,176 |
| 2025-11-04 | 6.560 | 6.680 | 6.300 | 6.360 | 6.360 | 27,603,440 |
| 2025-11-03 | 6.550 | 6.980 | 6.500 | 6.760 | 6.760 | 34,293,976 |
| 2025-10-31 | 6.380 | 6.550 | 6.310 | 6.550 | 6.550 | 16,187,690 |
| 2025-10-30 | 6.370 | 6.550 | 6.330 | 6.350 | 6.350 | 16,415,980 |
| 2025-10-29 | 6.250 | 6.430 | 6.120 | 6.330 | 6.330 | 21,656,556 |
| 2025-10-28 | 6.540 | 6.620 | 6.200 | 6.330 | 6.330 | 27,978,380 |
| 2025-10-27 | 6.400 | 6.710 | 6.300 | 6.540 | 6.540 | 26,195,315 |
| 2025-10-24 | 6.190 | 6.390 | 6.060 | 6.280 | 6.280 | 25,366,979 |
| 2025-10-23 | 5.600 | 6.600 | 5.590 | 6.190 | 6.190 | 43,147,754 |
| 2025-10-22 | 5.290 | 5.750 | 5.280 | 5.620 | 5.620 | 20,203,027 |
| 2025-10-21 | 5.170 | 5.320 | 5.170 | 5.310 | 5.310 | 12,026,116 |
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.