Shanghai Kinlita Chemical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.760 | 7.760 | 7.380 | 7.510 | 7.510 | 10,737,200 |
| 2026-10-16 | 8.100 | 8.150 | 7.650 | 7.710 | 7.710 | 16,712,100 |
| 2026-10-15 | 8.150 | 8.350 | 7.830 | 7.930 | 7.930 | 22,170,580 |
| 2026-10-14 | 8.550 | 8.860 | 8.310 | 8.390 | 8.390 | 24,911,703 |
| 2026-10-13 | 8.210 | 8.750 | 7.950 | 8.550 | 8.550 | 30,166,584 |
| 2026-10-12 | 8.300 | 8.470 | 8.190 | 8.300 | 8.300 | 23,181,348 |
| 2026-10-09 | 7.990 | 8.300 | 7.660 | 8.270 | 8.270 | 30,157,340 |
| 2026-10-08 | 7.840 | 8.090 | 7.810 | 8.050 | 8.050 | 16,264,300 |
| 2026-09-30 | 7.840 | 7.890 | 7.680 | 7.830 | 7.830 | 9,146,000 |
| 2026-09-29 | 7.940 | 8.000 | 7.720 | 7.810 | 7.810 | 10,893,100 |
| 2026-09-28 | 8.150 | 8.150 | 7.800 | 7.800 | 7.800 | 11,333,311 |
| 2026-09-24 | 8.340 | 8.340 | 8.060 | 8.080 | 8.080 | 12,459,300 |
| 2026-09-23 | 8.340 | 8.500 | 8.120 | 8.320 | 8.320 | 16,521,311 |
| 2026-09-22 | 8.580 | 8.630 | 8.290 | 8.370 | 8.370 | 24,508,301 |
| 2026-09-21 | 8.230 | 8.600 | 8.230 | 8.570 | 8.570 | 28,751,004 |
| 2026-09-18 | 8.170 | 8.370 | 8.120 | 8.230 | 8.230 | 18,196,301 |
| 2026-09-17 | 8.050 | 8.340 | 8.020 | 8.130 | 8.130 | 18,644,500 |
| 2026-09-16 | 7.980 | 8.210 | 7.710 | 8.140 | 8.140 | 19,268,430 |
| 2026-09-15 | 7.770 | 8.000 | 7.610 | 7.940 | 7.940 | 18,376,199 |
| 2026-09-14 | 7.550 | 7.920 | 7.420 | 7.730 | 7.730 | 13,705,011 |
| 2026-09-11 | 8.000 | 8.050 | 7.470 | 7.630 | 7.630 | 24,160,512 |
| 2026-09-10 | 8.040 | 8.280 | 7.950 | 8.060 | 8.060 | 18,509,900 |
| 2026-09-09 | 8.040 | 8.160 | 7.960 | 8.080 | 8.080 | 18,127,576 |
| 2026-09-08 | 8.120 | 8.250 | 7.960 | 8.050 | 8.050 | 22,518,230 |
| 2026-09-07 | 7.880 | 8.180 | 7.680 | 8.110 | 8.110 | 43,873,480 |
| 2026-09-04 | 7.100 | 8.150 | 7.060 | 7.790 | 7.790 | 60,171,793 |
| 2026-09-03 | 7.290 | 7.370 | 6.900 | 7.050 | 7.050 | 16,419,000 |
| 2026-09-02 | 7.280 | 7.360 | 7.000 | 7.210 | 7.210 | 14,814,045 |
| 2026-09-01 | 7.250 | 7.490 | 7.180 | 7.360 | 7.360 | 15,455,430 |
| 2026-08-31 | 7.050 | 7.270 | 6.960 | 7.270 | 7.270 | 12,259,700 |
| 2026-08-28 | 7.160 | 7.230 | 7.020 | 7.150 | 7.150 | 13,988,380 |
| 2026-08-27 | 7.250 | 7.350 | 6.890 | 7.150 | 7.150 | 18,217,510 |
| 2026-08-26 | 7.340 | 7.410 | 7.190 | 7.360 | 7.360 | 8,733,305 |
| 2026-08-25 | 7.060 | 7.310 | 7.000 | 7.290 | 7.290 | 11,006,638 |
| 2026-08-24 | 7.320 | 7.400 | 7.030 | 7.130 | 7.130 | 10,679,600 |
| 2026-08-21 | 7.380 | 7.510 | 7.150 | 7.370 | 7.370 | 9,754,700 |
| 2026-08-20 | 7.390 | 7.480 | 7.240 | 7.300 | 7.300 | 9,441,500 |
| 2026-08-19 | 7.820 | 7.850 | 7.230 | 7.300 | 7.300 | 19,865,301 |
| 2026-08-18 | 7.540 | 8.040 | 7.480 | 7.860 | 7.860 | 21,150,543 |
| 2026-08-17 | 7.530 | 7.580 | 7.200 | 7.540 | 7.540 | 11,836,600 |
| 2026-08-14 | 7.420 | 7.430 | 7.270 | 7.410 | 7.410 | 9,008,200 |
| 2026-08-13 | 7.360 | 7.570 | 7.300 | 7.310 | 7.310 | 11,736,500 |
| 2026-08-12 | 7.330 | 7.410 | 7.260 | 7.340 | 7.340 | 9,690,600 |
| 2026-08-11 | 7.150 | 7.470 | 7.090 | 7.350 | 7.350 | 11,891,300 |
| 2026-08-10 | 6.940 | 7.260 | 6.860 | 7.250 | 7.250 | 14,503,000 |
| 2026-08-07 | 6.990 | 7.040 | 6.720 | 6.910 | 6.910 | 12,625,600 |
| 2026-08-06 | 6.810 | 7.200 | 6.790 | 7.020 | 7.020 | 16,485,305 |
| 2026-08-05 | 6.750 | 6.920 | 6.710 | 6.830 | 6.830 | 10,552,300 |
| 2026-08-04 | 6.480 | 6.810 | 6.400 | 6.730 | 6.730 | 14,078,480 |
| 2026-08-03 | 6.220 | 6.450 | 6.150 | 6.430 | 6.430 | 11,097,100 |
| 2026-07-31 | 6.220 | 6.440 | 6.190 | 6.220 | 6.220 | 10,434,100 |
| 2026-07-30 | 6.450 | 6.450 | 6.030 | 6.180 | 6.180 | 12,086,600 |
| 2026-07-29 | 6.530 | 6.570 | 6.350 | 6.450 | 6.450 | 12,881,800 |
| 2026-07-28 | 6.680 | 6.900 | 6.500 | 6.500 | 6.500 | 16,043,000 |
| 2026-07-27 | 6.100 | 6.800 | 6.100 | 6.690 | 6.690 | 19,631,500 |
| 2026-07-24 | 6.200 | 6.390 | 6.110 | 6.120 | 6.120 | 9,264,200 |
| 2026-07-23 | 6.240 | 6.370 | 6.180 | 6.270 | 6.270 | 10,304,800 |
| 2026-07-22 | 6.500 | 6.590 | 6.200 | 6.220 | 6.220 | 14,690,700 |
| 2026-07-21 | 6.390 | 6.590 | 5.850 | 6.580 | 6.580 | 22,886,518 |
| 2026-07-20 | 6.970 | 6.990 | 6.110 | 6.380 | 6.380 | 23,834,600 |
Page 1 of 1 · 60 trading days
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.