Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.170 | 5.320 | 5.170 | 5.310 | 5.310 | 12,026,116 |
| 2025-10-20 | 5.150 | 5.220 | 5.120 | 5.210 | 5.210 | 7,387,800 |
| 2025-10-17 | 5.170 | 5.250 | 5.090 | 5.100 | 5.100 | 8,525,600 |
| 2025-10-16 | 5.150 | 5.290 | 5.080 | 5.240 | 5.240 | 10,403,200 |
| 2025-10-15 | 5.030 | 5.140 | 5.030 | 5.120 | 5.120 | 5,825,380 |
| 2025-10-14 | 5.180 | 5.290 | 5.080 | 5.130 | 5.130 | 8,410,096 |
| 2025-10-13 | 4.990 | 5.160 | 4.990 | 5.150 | 5.150 | 11,034,922 |
| 2025-10-10 | 5.140 | 5.320 | 5.120 | 5.170 | 5.170 | 11,086,553 |
| 2025-10-09 | 5.300 | 5.300 | 5.100 | 5.140 | 5.140 | 14,552,480 |
| 2025-09-30 | 5.340 | 5.390 | 5.270 | 5.270 | 5.270 | 7,720,003 |
| 2025-09-29 | 5.340 | 5.400 | 5.230 | 5.360 | 5.360 | 9,102,512 |
| 2025-09-26 | 5.200 | 5.440 | 5.130 | 5.300 | 5.300 | 13,909,938 |
| 2025-09-25 | 5.260 | 5.280 | 5.140 | 5.170 | 5.170 | 10,122,920 |
| 2025-09-24 | 5.220 | 5.320 | 5.150 | 5.260 | 5.260 | 9,174,500 |
| 2025-09-23 | 5.240 | 5.300 | 5.060 | 5.250 | 5.250 | 10,928,300 |
| 2025-09-22 | 5.430 | 5.430 | 5.230 | 5.290 | 5.290 | 9,785,896 |
| 2025-09-19 | 5.330 | 5.480 | 5.250 | 5.390 | 5.390 | 11,375,800 |
| 2025-09-18 | 5.510 | 5.620 | 5.310 | 5.360 | 5.360 | 17,739,893 |
| 2025-09-17 | 5.610 | 5.610 | 5.450 | 5.520 | 5.520 | 15,657,280 |
| 2025-09-16 | 5.700 | 5.750 | 5.570 | 5.670 | 5.670 | 17,661,590 |
| 2025-09-15 | 5.660 | 5.750 | 5.460 | 5.490 | 5.490 | 19,041,960 |
| 2025-09-12 | 5.760 | 5.900 | 5.610 | 5.660 | 5.660 | 26,595,600 |
| 2025-09-11 | 5.480 | 5.830 | 5.420 | 5.680 | 5.680 | 33,934,352 |
| 2025-09-10 | 5.280 | 5.390 | 5.150 | 5.300 | 5.300 | 19,302,832 |
| 2025-09-09 | 5.290 | 5.480 | 5.260 | 5.320 | 5.320 | 25,224,074 |
| 2025-09-08 | 5.330 | 5.360 | 5.030 | 5.250 | 5.250 | 31,536,879 |
| 2025-09-05 | 5.650 | 5.660 | 5.190 | 5.330 | 5.330 | 28,984,892 |
| 2025-09-04 | 5.690 | 5.840 | 5.500 | 5.540 | 5.540 | 24,325,140 |
| 2025-09-03 | 5.850 | 6.060 | 5.700 | 5.740 | 5.740 | 25,531,040 |
| 2025-09-02 | 5.690 | 5.940 | 5.520 | 5.720 | 5.720 | 35,463,827 |
| 2025-09-01 | 5.380 | 5.820 | 5.340 | 5.790 | 5.790 | 36,680,340 |
| 2025-08-29 | 5.500 | 5.550 | 5.150 | 5.160 | 5.160 | 30,030,850 |
| 2025-08-28 | 5.510 | 5.890 | 5.170 | 5.550 | 5.550 | 40,578,997 |
| 2025-08-27 | 5.570 | 6.070 | 5.490 | 5.650 | 5.650 | 45,234,879 |
| 2025-08-26 | 5.150 | 5.750 | 5.070 | 5.660 | 5.660 | 38,436,696 |
| 2025-08-25 | 5.140 | 5.270 | 4.910 | 5.170 | 5.170 | 33,818,120 |
| 2025-08-22 | 4.780 | 5.380 | 4.720 | 5.150 | 5.150 | 50,170,037 |
| 2025-08-21 | 4.420 | 4.780 | 4.410 | 4.720 | 4.720 | 42,095,987 |
| 2025-08-20 | 4.250 | 4.670 | 4.250 | 4.450 | 4.450 | 34,926,030 |
| 2025-08-19 | 4.290 | 4.360 | 4.220 | 4.290 | 4.270 | 17,421,000 |
| 2025-08-18 | 4.350 | 4.380 | 4.280 | 4.300 | 4.280 | 23,098,560 |
| 2025-08-15 | 4.300 | 4.470 | 4.200 | 4.380 | 4.360 | 27,738,420 |
| 2025-08-14 | 4.420 | 4.570 | 4.270 | 4.300 | 4.280 | 29,688,227 |
| 2025-08-13 | 4.410 | 4.720 | 4.350 | 4.390 | 4.370 | 39,555,479 |
| 2025-08-12 | 4.460 | 4.500 | 4.240 | 4.260 | 4.240 | 31,145,236 |
| 2025-08-11 | 4.160 | 4.540 | 4.000 | 4.460 | 4.439 | 47,214,958 |
| 2025-08-08 | 4.340 | 4.820 | 4.330 | 4.350 | 4.330 | 74,896,391 |
| 2025-08-07 | 3.570 | 4.280 | 3.560 | 4.280 | 4.260 | 51,447,666 |
| 2025-08-06 | 3.630 | 3.630 | 3.560 | 3.570 | 3.553 | 11,109,076 |
| 2025-08-05 | 3.630 | 3.660 | 3.630 | 3.640 | 3.623 | 10,647,044 |
| 2025-08-04 | 3.660 | 3.680 | 3.620 | 3.650 | 3.633 | 7,499,330 |
| 2025-08-01 | 3.620 | 3.670 | 3.620 | 3.650 | 3.633 | 6,757,518 |
| 2025-07-31 | 3.630 | 3.730 | 3.630 | 3.640 | 3.623 | 8,124,511 |
| 2025-07-30 | 3.720 | 3.740 | 3.640 | 3.660 | 3.643 | 9,290,024 |
| 2025-07-29 | 3.700 | 3.730 | 3.670 | 3.720 | 3.703 | 6,641,958 |
| 2025-07-28 | 3.740 | 3.750 | 3.700 | 3.710 | 3.693 | 12,303,900 |
| 2025-07-25 | 3.810 | 3.830 | 3.750 | 3.780 | 3.762 | 11,403,220 |
| 2025-07-24 | 3.760 | 3.900 | 3.740 | 3.830 | 3.812 | 17,444,820 |
| 2025-07-23 | 3.750 | 3.770 | 3.700 | 3.770 | 3.752 | 12,639,500 |
| 2025-07-22 | 3.790 | 3.790 | 3.740 | 3.770 | 3.752 | 11,437,900 |
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.