Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.180 | 6.300 | 6.140 | 6.200 | 6.171 | 15,731,301 |
| 2025-04-21 | 6.370 | 6.490 | 5.860 | 6.230 | 6.201 | 27,537,900 |
| 2025-04-18 | 6.670 | 6.710 | 6.470 | 6.500 | 6.470 | 14,309,600 |
| 2025-04-17 | 6.700 | 6.800 | 6.650 | 6.710 | 6.679 | 7,460,300 |
| 2025-04-16 | 6.890 | 6.960 | 6.660 | 6.710 | 6.679 | 9,309,400 |
| 2025-04-15 | 6.840 | 6.940 | 6.760 | 6.920 | 6.888 | 7,369,000 |
| 2025-04-14 | 6.930 | 7.030 | 6.790 | 6.860 | 6.828 | 11,131,086 |
| 2025-04-11 | 6.930 | 7.070 | 6.840 | 6.870 | 6.838 | 11,897,100 |
| 2025-04-10 | 6.630 | 7.030 | 6.630 | 6.910 | 6.878 | 16,242,800 |
| 2025-04-09 | 6.190 | 6.530 | 5.710 | 6.490 | 6.460 | 16,839,609 |
| 2025-04-08 | 6.220 | 6.530 | 6.160 | 6.350 | 6.320 | 17,065,682 |
| 2025-04-07 | 7.000 | 7.000 | 6.020 | 6.090 | 6.062 | 26,941,800 |
| 2025-04-03 | 7.350 | 7.490 | 7.260 | 7.370 | 7.336 | 16,914,900 |
| 2025-04-02 | 7.670 | 7.880 | 7.380 | 7.390 | 7.356 | 25,514,418 |
| 2025-04-01 | 7.040 | 7.510 | 7.040 | 7.490 | 7.455 | 24,509,042 |
| 2025-03-31 | 7.280 | 7.360 | 7.010 | 7.020 | 6.987 | 12,845,500 |
| 2025-03-28 | 7.410 | 7.440 | 7.180 | 7.320 | 7.286 | 19,368,900 |
| 2025-03-27 | 7.160 | 7.570 | 7.150 | 7.500 | 7.465 | 33,119,341 |
| 2025-03-26 | 6.980 | 7.230 | 6.950 | 7.200 | 7.166 | 11,629,900 |
| 2025-03-25 | 6.940 | 7.130 | 6.830 | 7.030 | 6.997 | 11,890,641 |
| 2025-03-24 | 7.200 | 7.240 | 6.850 | 7.000 | 6.967 | 13,709,800 |
| 2025-03-21 | 7.140 | 7.340 | 7.090 | 7.210 | 7.176 | 14,516,700 |
| 2025-03-20 | 7.060 | 7.250 | 7.060 | 7.180 | 7.147 | 10,288,100 |
| 2025-03-19 | 7.150 | 7.150 | 7.060 | 7.090 | 7.057 | 5,852,300 |
| 2025-03-18 | 7.200 | 7.230 | 7.070 | 7.150 | 7.117 | 9,255,300 |
| 2025-03-17 | 7.100 | 7.230 | 7.030 | 7.200 | 7.166 | 14,323,106 |
| 2025-03-14 | 6.820 | 7.370 | 6.820 | 7.120 | 7.087 | 16,944,514 |
| 2025-03-13 | 6.950 | 6.950 | 6.700 | 6.840 | 6.808 | 9,169,100 |
| 2025-03-12 | 7.020 | 7.030 | 6.930 | 6.930 | 6.898 | 5,216,900 |
| 2025-03-11 | 6.920 | 7.010 | 6.850 | 6.990 | 6.957 | 5,565,800 |
| 2025-03-10 | 7.060 | 7.060 | 6.870 | 6.950 | 6.918 | 8,530,014 |
| 2025-03-07 | 7.120 | 7.180 | 7.000 | 7.040 | 7.007 | 9,068,400 |
| 2025-03-06 | 7.150 | 7.180 | 7.060 | 7.160 | 7.127 | 10,073,200 |
| 2025-03-05 | 7.300 | 7.320 | 7.030 | 7.090 | 7.057 | 15,990,900 |
| 2025-03-04 | 7.000 | 7.350 | 6.930 | 7.290 | 7.256 | 17,460,056 |
| 2025-03-03 | 6.890 | 7.100 | 6.880 | 6.960 | 6.928 | 7,846,310 |
| 2025-02-28 | 7.040 | 7.070 | 6.860 | 6.870 | 6.838 | 7,967,500 |
| 2025-02-27 | 7.040 | 7.070 | 6.850 | 7.040 | 7.007 | 9,020,300 |
| 2025-02-26 | 7.040 | 7.100 | 6.990 | 7.040 | 7.007 | 6,198,719 |
| 2025-02-25 | 6.980 | 7.060 | 6.850 | 6.970 | 6.938 | 5,877,458 |
| 2025-02-24 | 6.910 | 7.100 | 6.900 | 6.990 | 6.957 | 11,325,000 |
| 2025-02-21 | 6.850 | 6.900 | 6.720 | 6.900 | 6.868 | 8,987,200 |
| 2025-02-20 | 6.750 | 6.950 | 6.720 | 6.860 | 6.828 | 8,830,634 |
| 2025-02-19 | 6.750 | 6.820 | 6.730 | 6.790 | 6.758 | 6,558,100 |
| 2025-02-18 | 7.000 | 7.000 | 6.740 | 6.770 | 6.738 | 7,137,900 |
| 2025-02-17 | 6.880 | 7.030 | 6.860 | 6.980 | 6.948 | 6,210,120 |
| 2025-02-14 | 6.880 | 6.980 | 6.860 | 6.890 | 6.858 | 5,728,800 |
| 2025-02-13 | 7.050 | 7.080 | 6.920 | 6.930 | 6.898 | 5,998,410 |
| 2025-02-12 | 7.090 | 7.100 | 6.970 | 7.060 | 7.027 | 7,972,522 |
| 2025-02-11 | 7.230 | 7.240 | 7.080 | 7.100 | 7.067 | 6,368,500 |
| 2025-02-10 | 7.280 | 7.310 | 7.160 | 7.240 | 7.206 | 5,852,000 |
| 2025-02-07 | 7.180 | 7.340 | 7.140 | 7.210 | 7.176 | 8,226,400 |
| 2025-02-06 | 7.070 | 7.210 | 7.030 | 7.190 | 7.157 | 5,174,600 |
| 2025-02-05 | 7.130 | 7.130 | 7.000 | 7.100 | 7.067 | 5,446,200 |
| 2025-01-27 | 7.150 | 7.220 | 7.000 | 7.060 | 7.027 | 7,592,636 |
| 2025-01-24 | 7.130 | 7.190 | 7.080 | 7.110 | 7.077 | 7,418,102 |
| 2025-01-23 | 7.450 | 7.480 | 7.070 | 7.120 | 7.087 | 12,630,500 |
| 2025-01-22 | 7.380 | 7.450 | 7.100 | 7.260 | 7.226 | 13,397,500 |
| 2025-01-21 | 7.400 | 7.580 | 7.260 | 7.430 | 7.395 | 16,309,498 |
| 2025-01-20 | 7.390 | 7.590 | 7.270 | 7.370 | 7.336 | 18,935,902 |
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.