Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.060 | 7.430 | 7.040 | 7.380 | 7.346 | 20,018,712 |
| 2025-01-16 | 7.030 | 7.330 | 6.930 | 7.170 | 7.137 | 16,738,900 |
| 2025-01-15 | 6.780 | 7.260 | 6.720 | 7.100 | 7.067 | 19,706,040 |
| 2025-01-14 | 6.640 | 6.850 | 6.630 | 6.800 | 6.768 | 11,424,765 |
| 2025-01-13 | 6.580 | 6.880 | 6.400 | 6.630 | 6.599 | 13,373,330 |
| 2025-01-10 | 6.530 | 6.950 | 6.450 | 6.720 | 6.689 | 16,223,465 |
| 2025-01-09 | 6.480 | 6.870 | 6.360 | 6.580 | 6.549 | 12,138,765 |
| 2025-01-08 | 6.650 | 6.650 | 6.310 | 6.530 | 6.500 | 8,958,262 |
| 2025-01-07 | 6.160 | 6.680 | 6.160 | 6.670 | 6.639 | 14,863,293 |
| 2025-01-06 | 6.080 | 6.200 | 5.820 | 6.140 | 6.111 | 5,921,400 |
| 2025-01-03 | 6.290 | 6.350 | 6.040 | 6.080 | 6.052 | 9,146,380 |
| 2025-01-02 | 6.500 | 6.540 | 6.180 | 6.260 | 6.231 | 8,199,405 |
| 2024-12-31 | 6.720 | 6.820 | 6.430 | 6.460 | 6.430 | 9,908,905 |
| 2024-12-30 | 6.990 | 6.990 | 6.670 | 6.680 | 6.649 | 11,112,180 |
| 2024-12-27 | 6.950 | 7.200 | 6.890 | 7.020 | 6.987 | 8,121,040 |
| 2024-12-26 | 7.170 | 7.190 | 6.940 | 6.960 | 6.928 | 8,637,240 |
| 2024-12-25 | 7.260 | 7.330 | 6.980 | 7.130 | 7.097 | 8,514,500 |
| 2024-12-24 | 7.270 | 7.540 | 7.050 | 7.210 | 7.176 | 10,895,743 |
| 2024-12-23 | 7.730 | 7.800 | 7.220 | 7.280 | 7.246 | 12,532,400 |
| 2024-12-20 | 7.540 | 7.950 | 7.500 | 7.730 | 7.694 | 16,158,124 |
| 2024-12-19 | 7.600 | 7.680 | 7.460 | 7.520 | 7.485 | 8,587,747 |
| 2024-12-18 | 7.520 | 7.750 | 7.310 | 7.680 | 7.644 | 11,280,300 |
| 2024-12-17 | 7.730 | 7.910 | 7.530 | 7.550 | 7.515 | 15,260,920 |
| 2024-12-16 | 7.590 | 7.860 | 7.520 | 7.730 | 7.694 | 14,180,805 |
| 2024-12-13 | 7.650 | 7.830 | 7.580 | 7.610 | 7.575 | 12,747,201 |
| 2024-12-12 | 7.650 | 7.750 | 7.530 | 7.710 | 7.674 | 14,378,100 |
| 2024-12-11 | 7.400 | 7.750 | 7.400 | 7.650 | 7.614 | 15,248,100 |
| 2024-12-10 | 7.720 | 7.780 | 7.400 | 7.410 | 7.376 | 12,959,405 |
| 2024-12-09 | 7.300 | 7.420 | 7.250 | 7.390 | 7.356 | 8,827,760 |
| 2024-12-06 | 7.240 | 7.320 | 7.120 | 7.300 | 7.266 | 8,918,906 |
| 2024-12-05 | 7.150 | 7.260 | 7.100 | 7.240 | 7.206 | 5,780,800 |
| 2024-12-04 | 7.360 | 7.360 | 7.090 | 7.130 | 7.097 | 7,532,500 |
| 2024-12-03 | 7.330 | 7.390 | 7.240 | 7.310 | 7.276 | 6,329,836 |
| 2024-12-02 | 7.180 | 7.370 | 7.170 | 7.350 | 7.316 | 8,479,596 |
| 2024-11-29 | 7.080 | 7.190 | 6.990 | 7.170 | 7.137 | 7,472,300 |
| 2024-11-28 | 7.040 | 7.170 | 7.030 | 7.090 | 7.057 | 5,813,000 |
| 2024-11-27 | 7.020 | 7.070 | 6.820 | 7.070 | 7.037 | 7,659,600 |
| 2024-11-26 | 7.150 | 7.190 | 7.020 | 7.030 | 6.997 | 5,562,000 |
| 2024-11-25 | 6.960 | 7.140 | 6.950 | 7.130 | 7.097 | 8,516,700 |
| 2024-11-22 | 7.240 | 7.380 | 6.930 | 6.960 | 6.928 | 9,521,901 |
| 2024-11-21 | 7.300 | 7.350 | 7.180 | 7.290 | 7.256 | 6,770,700 |
| 2024-11-20 | 7.050 | 7.310 | 7.050 | 7.300 | 7.266 | 10,050,900 |
| 2024-11-19 | 6.950 | 7.130 | 6.830 | 7.090 | 7.057 | 9,676,000 |
| 2024-11-18 | 7.240 | 7.310 | 6.810 | 6.910 | 6.878 | 12,138,300 |
| 2024-11-15 | 7.380 | 7.470 | 7.180 | 7.180 | 7.147 | 11,436,555 |
| 2024-11-14 | 7.770 | 7.830 | 7.390 | 7.410 | 7.376 | 14,320,200 |
| 2024-11-13 | 7.760 | 7.840 | 7.560 | 7.820 | 7.784 | 15,117,934 |
| 2024-11-12 | 8.060 | 8.080 | 7.760 | 7.820 | 7.784 | 17,019,400 |
| 2024-11-11 | 7.750 | 8.020 | 7.730 | 8.020 | 7.983 | 15,378,060 |
| 2024-11-08 | 8.030 | 8.100 | 7.840 | 7.870 | 7.833 | 17,846,440 |
| 2024-11-07 | 7.880 | 7.980 | 7.700 | 7.980 | 7.943 | 18,969,700 |
| 2024-11-06 | 8.050 | 8.250 | 7.900 | 7.950 | 7.913 | 24,942,736 |
| 2024-11-05 | 7.800 | 8.100 | 7.800 | 7.990 | 7.953 | 19,645,360 |
| 2024-11-04 | 7.640 | 7.810 | 7.600 | 7.800 | 7.764 | 10,534,560 |
| 2024-11-01 | 8.030 | 8.170 | 7.600 | 7.610 | 7.575 | 21,933,940 |
| 2024-10-31 | 8.130 | 8.260 | 7.840 | 8.100 | 8.062 | 29,694,840 |
| 2024-10-30 | 8.120 | 8.180 | 7.880 | 8.100 | 8.062 | 34,461,781 |
| 2024-10-29 | 7.760 | 8.890 | 7.760 | 8.280 | 8.241 | 60,987,813 |
| 2024-10-28 | 7.500 | 7.600 | 7.360 | 7.600 | 7.565 | 19,321,236 |
| 2024-10-25 | 7.230 | 7.520 | 7.200 | 7.430 | 7.395 | 20,450,000 |
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.