Shanghai Kinlita Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.830	3.850	3.740	3.800	3.782	15,354,508
2025-07-18	3.870	3.890	3.790	3.850	3.832	17,764,903
2025-07-17	3.750	3.930	3.750	3.880	3.862	22,838,993
2025-07-16	3.680	3.820	3.600	3.810	3.792	21,760,847
2025-07-15	3.530	3.730	3.530	3.670	3.653	19,206,839
2025-07-14	3.720	3.730	3.520	3.560	3.543	24,040,192
2025-07-11	3.750	3.760	3.710	3.720	3.703	13,707,436
2025-07-10	3.780	3.810	3.710	3.740	3.723	14,712,174
2025-07-09	3.910	3.940	3.770	3.780	3.762	24,843,574
2025-07-08	3.860	4.030	3.840	3.930	3.912	30,393,563
2025-07-07	3.890	3.930	3.700	3.880	3.862	34,521,180
2025-07-04	4.040	4.090	3.860	3.900	3.882	48,035,254
2025-07-03	4.010	4.360	3.810	4.160	4.141	77,071,325
2025-07-02	4.220	4.220	4.220	4.220	4.200	0
2025-07-01	4.220	4.220	4.220	4.220	4.200	0
2025-06-30	4.220	4.220	4.220	4.220	4.200	0
2025-06-27	4.220	4.220	4.220	4.220	4.200	0
2025-06-26	4.220	4.220	4.220	4.220	4.200	0
2025-06-25	4.220	4.220	4.220	4.220	4.200	0
2025-06-24	4.220	4.220	4.220	4.220	4.200	0
2025-06-23	4.220	4.220	4.220	4.220	4.200	0
2025-06-20	4.220	4.220	4.220	4.220	4.200	0
2025-06-19	4.220	4.220	4.220	4.220	4.200	0
2025-06-18	4.220	4.220	4.220	4.220	4.200	0
2025-06-17	4.220	4.220	4.220	4.220	4.200	0
2025-06-16	4.220	4.220	4.220	4.220	4.200	0
2025-06-13	4.220	4.220	4.220	4.220	4.200	0
2025-06-12	4.220	4.220	4.220	4.220	4.200	0
2025-06-11	4.220	4.220	4.220	4.220	4.200	0
2025-06-10	4.220	4.220	4.220	4.220	4.200	0
2025-06-09	4.220	4.220	4.220	4.220	4.200	0
2025-06-06	4.220	4.220	4.220	4.220	4.200	0
2025-06-05	4.220	4.220	4.220	4.220	4.200	0
2025-06-04	4.220	4.220	4.220	4.220	4.200	0
2025-06-03	4.220	4.220	4.220	4.220	4.200	0
2025-05-30	4.220	4.220	4.220	4.220	4.200	0
2025-05-29	4.220	4.220	4.220	4.220	4.200	0
2025-05-28	4.220	4.220	4.220	4.220	4.200	0
2025-05-27	4.220	4.220	4.220	4.220	4.200	0
2025-05-26	4.220	4.220	4.220	4.220	4.200	0
2025-05-23	4.220	4.220	4.220	4.220	4.200	0
2025-05-22	4.220	4.220	4.220	4.220	4.200	0
2025-05-21	4.220	4.220	4.220	4.220	4.200	0
2025-05-20	4.220	4.220	4.220	4.220	4.200	0
2025-05-19	4.220	4.220	4.220	4.220	4.200	0
2025-05-16	4.220	4.220	4.220	4.220	4.200	0
2025-05-15	4.220	4.220	4.220	4.220	4.200	0
2025-05-14	4.220	4.220	4.220	4.220	4.200	0
2025-05-13	4.220	4.220	4.220	4.220	4.200	0
2025-05-12	4.220	4.220	4.220	4.220	4.200	0
2025-05-09	4.220	4.220	4.220	4.220	4.200	0
2025-05-08	4.220	4.220	4.220	4.220	4.200	0
2025-05-07	4.220	4.220	4.220	4.220	4.200	0
2025-05-06	4.220	4.220	4.220	4.220	4.200	0
2025-04-30	3.180	4.500	3.180	4.220	4.200	118,330,157
2025-04-29	3.000	3.860	3.000	3.860	3.842	109,541,668
2025-04-28	3.010	3.510	3.010	3.220	3.205	120,132,568
2025-04-25	3.650	3.650	3.650	3.650	3.633	10,597,400
2025-04-24	4.560	4.560	4.560	4.560	4.539	10,543,900
2025-04-23	6.190	6.230	5.300	5.700	5.673	103,767,068

← NewerPage 6 of 21 · 1,215 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.