Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.170 | 7.280 | 7.090 | 7.230 | 7.196 | 11,650,100 |
| 2024-10-23 | 7.200 | 7.270 | 7.150 | 7.200 | 7.166 | 12,377,500 |
| 2024-10-22 | 7.260 | 7.400 | 7.110 | 7.210 | 7.176 | 17,893,264 |
| 2024-10-21 | 7.230 | 7.420 | 7.110 | 7.300 | 7.266 | 23,749,640 |
| 2024-10-18 | 6.880 | 7.320 | 6.830 | 7.210 | 7.176 | 21,142,900 |
| 2024-10-17 | 6.990 | 7.080 | 6.830 | 6.850 | 6.818 | 13,931,200 |
| 2024-10-16 | 7.010 | 7.210 | 6.880 | 6.940 | 6.908 | 16,026,140 |
| 2024-10-15 | 7.230 | 7.380 | 7.110 | 7.150 | 7.117 | 15,877,040 |
| 2024-10-14 | 7.260 | 7.400 | 7.140 | 7.320 | 7.286 | 16,137,216 |
| 2024-10-11 | 7.560 | 7.680 | 7.100 | 7.260 | 7.226 | 24,060,836 |
| 2024-10-10 | 7.190 | 7.780 | 7.160 | 7.700 | 7.664 | 33,385,500 |
| 2024-10-09 | 7.880 | 7.900 | 7.140 | 7.160 | 7.127 | 42,146,012 |
| 2024-10-08 | 8.570 | 8.650 | 7.600 | 8.290 | 8.251 | 63,199,614 |
| 2024-09-30 | 6.660 | 7.520 | 6.500 | 7.300 | 7.266 | 51,062,528 |
| 2024-09-27 | 6.300 | 6.600 | 6.160 | 6.500 | 6.470 | 34,351,600 |
| 2024-09-26 | 5.960 | 6.200 | 5.910 | 6.200 | 6.171 | 24,234,193 |
| 2024-09-25 | 5.850 | 6.190 | 5.840 | 6.010 | 5.982 | 27,235,886 |
| 2024-09-24 | 5.740 | 5.990 | 5.680 | 5.940 | 5.912 | 27,081,592 |
| 2024-09-23 | 5.950 | 5.990 | 5.810 | 5.850 | 5.823 | 24,262,212 |
| 2024-09-20 | 6.000 | 6.200 | 5.770 | 6.070 | 6.042 | 38,299,435 |
| 2024-09-19 | 5.700 | 6.680 | 5.640 | 6.050 | 6.022 | 47,899,715 |
| 2024-09-18 | 5.330 | 6.100 | 5.210 | 5.970 | 5.942 | 36,666,287 |
| 2024-09-13 | 5.310 | 5.340 | 5.210 | 5.210 | 5.186 | 3,647,800 |
| 2024-09-12 | 5.360 | 5.360 | 5.270 | 5.280 | 5.255 | 3,082,500 |
| 2024-09-11 | 5.350 | 5.380 | 5.290 | 5.310 | 5.285 | 3,592,900 |
| 2024-09-10 | 5.350 | 5.370 | 5.240 | 5.350 | 5.325 | 4,539,300 |
| 2024-09-09 | 5.260 | 5.350 | 5.210 | 5.310 | 5.285 | 4,605,400 |
| 2024-09-06 | 5.410 | 5.470 | 5.250 | 5.260 | 5.236 | 8,838,809 |
| 2024-09-05 | 5.490 | 5.520 | 5.410 | 5.450 | 5.425 | 6,445,406 |
| 2024-09-04 | 5.450 | 5.560 | 5.400 | 5.480 | 5.455 | 9,342,161 |
| 2024-09-03 | 5.350 | 5.560 | 5.350 | 5.510 | 5.484 | 12,525,600 |
| 2024-09-02 | 5.340 | 5.630 | 5.290 | 5.450 | 5.425 | 18,723,000 |
| 2024-08-30 | 5.220 | 5.340 | 5.190 | 5.300 | 5.275 | 11,560,577 |
| 2024-08-29 | 5.260 | 5.280 | 5.160 | 5.250 | 5.226 | 7,708,677 |
| 2024-08-28 | 5.200 | 5.350 | 5.190 | 5.270 | 5.245 | 10,489,000 |
| 2024-08-27 | 5.100 | 5.380 | 5.030 | 5.260 | 5.236 | 18,214,009 |
| 2024-08-26 | 4.860 | 5.090 | 4.860 | 5.060 | 5.036 | 6,203,600 |
| 2024-08-23 | 4.850 | 4.930 | 4.800 | 4.900 | 4.877 | 4,493,000 |
| 2024-08-22 | 4.960 | 5.010 | 4.900 | 4.900 | 4.877 | 4,019,100 |
| 2024-08-21 | 4.930 | 5.030 | 4.920 | 4.990 | 4.967 | 3,138,500 |
| 2024-08-20 | 5.060 | 5.060 | 4.920 | 4.950 | 4.927 | 5,813,800 |
| 2024-08-19 | 5.100 | 5.100 | 5.020 | 5.050 | 5.027 | 5,283,800 |
| 2024-08-16 | 5.100 | 5.110 | 5.060 | 5.070 | 5.046 | 5,687,500 |
| 2024-08-15 | 5.050 | 5.140 | 5.050 | 5.080 | 5.056 | 6,550,300 |
| 2024-08-14 | 5.100 | 5.140 | 5.060 | 5.080 | 5.056 | 5,371,200 |
| 2024-08-13 | 5.060 | 5.100 | 5.030 | 5.100 | 5.076 | 4,937,500 |
| 2024-08-12 | 5.090 | 5.130 | 5.040 | 5.060 | 5.036 | 5,248,400 |
| 2024-08-09 | 5.070 | 5.180 | 5.070 | 5.090 | 5.066 | 6,825,500 |
| 2024-08-08 | 5.100 | 5.100 | 5.010 | 5.050 | 5.027 | 4,694,600 |
| 2024-08-07 | 5.100 | 5.150 | 5.070 | 5.070 | 5.046 | 4,314,900 |
| 2024-08-06 | 5.020 | 5.120 | 5.020 | 5.110 | 5.086 | 5,939,036 |
| 2024-08-05 | 5.120 | 5.190 | 4.990 | 4.990 | 4.967 | 10,085,500 |
| 2024-08-02 | 5.250 | 5.310 | 5.180 | 5.190 | 5.166 | 8,748,900 |
| 2024-08-01 | 5.260 | 5.310 | 5.230 | 5.280 | 5.255 | 8,149,136 |
| 2024-07-31 | 5.130 | 5.270 | 5.090 | 5.270 | 5.245 | 9,919,936 |
| 2024-07-30 | 5.050 | 5.140 | 5.020 | 5.130 | 5.106 | 6,386,200 |
| 2024-07-29 | 5.120 | 5.170 | 5.070 | 5.090 | 5.066 | 7,130,500 |
| 2024-07-26 | 5.090 | 5.120 | 5.060 | 5.120 | 5.096 | 6,368,100 |
| 2024-07-25 | 4.940 | 5.120 | 4.930 | 5.070 | 5.046 | 7,473,100 |
| 2024-07-24 | 5.070 | 5.110 | 4.970 | 5.000 | 4.977 | 8,109,000 |
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.