Shanghai Karon Eco-Valve Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.600	18.800	18.000	18.490	18.490	2,783,300
2026-10-16	18.600	19.140	18.480	18.630	18.630	2,590,300
2026-10-15	18.710	19.150	18.100	18.440	18.440	3,114,100
2026-10-14	19.560	19.870	19.180	19.230	19.230	2,646,300
2026-10-13	19.390	19.720	18.360	19.690	19.690	3,046,500
2026-10-12	19.650	19.790	19.080	19.340	19.340	2,567,300
2026-10-09	20.660	20.770	18.930	19.790	19.790	3,908,899
2026-10-08	21.330	22.140	20.510	20.690	20.690	3,242,899
2026-09-30	21.140	21.410	20.860	20.920	20.920	2,387,629
2026-09-29	20.820	21.320	20.670	21.140	21.140	2,824,900
2026-09-28	21.470	21.600	20.630	20.820	20.820	3,960,961
2026-09-24	22.690	22.690	21.450	21.480	21.480	3,593,691
2026-09-23	22.710	22.880	22.510	22.690	22.690	3,001,323
2026-09-22	22.720	22.970	22.410	22.710	22.710	3,613,604
2026-09-21	22.180	22.860	22.140	22.700	22.700	4,506,003
2026-09-18	21.090	22.360	20.880	22.180	22.180	5,352,781
2026-09-17	20.720	21.170	20.620	20.890	20.890	3,703,000
2026-09-16	21.290	21.490	20.830	20.870	20.870	3,807,186
2026-09-15	20.930	21.890	20.630	21.240	21.240	4,382,700
2026-09-14	20.900	21.160	20.480	21.020	21.020	3,756,600
2026-09-11	21.710	21.990	20.620	20.980	20.980	5,657,606
2026-09-10	21.950	22.760	21.850	21.940	21.940	4,516,800
2026-09-09	22.350	22.820	22.010	22.450	22.450	6,064,600
2026-09-08	22.000	22.840	21.590	22.580	22.380	8,890,207
2026-09-07	22.240	22.240	21.350	21.790	21.597	7,963,457
2026-09-04	22.450	22.950	21.960	22.130	21.934	10,478,080
2026-09-03	22.080	22.790	21.660	22.460	22.261	13,398,183
2026-09-02	21.090	22.490	20.880	22.300	22.103	14,374,595
2026-09-01	21.150	21.740	20.180	21.530	21.339	18,281,790
2026-08-31	17.990	20.740	17.860	20.740	20.556	8,484,174
2026-08-28	17.010	18.010	17.010	17.280	17.127	2,963,230
2026-08-27	16.900	17.220	16.750	17.150	16.998	1,954,454
2026-08-26	17.040	17.390	16.870	16.940	16.790	2,735,200
2026-08-25	16.290	17.120	16.060	17.010	16.859	3,336,147
2026-08-24	16.500	16.520	15.990	16.330	16.185	2,174,754
2026-08-21	16.280	16.340	15.950	16.250	16.106	1,948,000
2026-08-20	16.010	16.490	15.820	16.280	16.136	2,861,500
2026-08-19	17.100	17.100	15.730	15.810	15.670	4,511,914
2026-08-18	17.410	17.440	16.860	16.970	16.820	3,009,347
2026-08-17	17.060	17.540	16.800	17.450	17.295	3,072,701
2026-08-14	16.960	17.220	16.920	17.090	16.939	2,483,737
2026-08-13	17.380	17.390	17.000	17.010	16.859	3,351,421
2026-08-12	17.330	17.500	17.250	17.380	17.226	2,490,037
2026-08-11	17.300	17.560	17.080	17.400	17.246	3,346,924
2026-08-10	17.400	17.930	17.260	17.560	17.405	5,313,424
2026-08-07	16.820	17.590	16.280	17.400	17.246	7,762,549
2026-08-06	16.060	17.940	16.000	17.060	16.909	8,879,163
2026-08-05	15.800	16.080	15.700	16.020	15.878	3,734,703
2026-08-04	15.600	15.870	15.500	15.770	15.630	2,672,786
2026-08-03	15.300	15.670	15.250	15.580	15.442	2,733,986
2026-07-31	15.100	15.730	15.000	15.300	15.165	4,174,111
2026-07-30	15.830	15.990	14.680	14.730	14.600	5,363,600
2026-07-29	16.540	16.620	15.820	15.990	15.848	5,207,962
2026-07-28	17.070	17.310	16.500	16.610	16.463	3,595,936
2026-07-27	16.960	17.210	16.550	17.170	17.018	3,551,826
2026-07-24	17.370	17.730	16.960	16.980	16.830	4,082,427
2026-07-23	18.860	19.380	17.410	17.680	17.523	6,656,784
2026-07-22	17.180	20.160	17.050	19.110	18.941	8,444,821
2026-07-21	17.250	17.870	16.090	17.380	17.226	8,756,188
2026-07-20	19.320	19.600	17.150	17.560	17.405	7,037,177

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2000 CNY
2026-05-29	0.2000 CNY
2025-11-11	0.1000 CNY
2025-05-30	0.2100 CNY
2024-11-28	0.2000 CNY
2024-06-21	0.4000 CNY
2023-06-29	0.2000 CNY
2022-07-06	0.3800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.