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
2024-07-24	13.550	14.130	13.500	13.690	13.015	4,657,647
2024-07-23	14.980	15.390	14.150	14.300	13.595	6,200,636
2024-07-22	13.820	13.930	13.650	13.800	13.119	1,235,600
2024-07-19	13.420	13.800	13.420	13.710	13.034	1,226,100
2024-07-18	13.650	13.660	13.300	13.500	12.834	1,883,363
2024-07-17	14.030	14.230	13.760	13.780	13.100	1,379,361
2024-07-16	14.040	14.230	13.970	14.070	13.376	1,051,468
2024-07-15	14.460	14.520	14.010	14.030	13.338	1,601,800
2024-07-12	14.500	14.750	14.360	14.520	13.804	2,232,800
2024-07-11	14.450	14.600	14.240	14.470	13.756	3,049,400
2024-07-10	13.800	15.140	13.720	14.280	13.576	3,699,863
2024-07-09	13.600	13.970	13.410	13.950	13.262	1,793,500
2024-07-08	13.840	14.050	13.570	13.600	12.929	1,447,000
2024-07-05	13.860	14.050	13.510	13.820	13.138	1,639,600
2024-07-04	14.200	14.410	13.730	13.820	13.138	1,933,300
2024-07-03	15.010	15.080	14.230	14.240	13.538	3,075,400
2024-07-02	15.010	15.170	14.890	15.080	14.336	2,633,800
2024-07-01	14.740	15.960	14.740	15.280	14.526	4,108,900
2024-06-28	14.650	15.060	14.520	14.720	13.994	2,233,551
2024-06-27	15.060	15.390	14.690	14.720	13.994	2,646,101
2024-06-26	14.640	15.030	14.300	14.990	14.251	2,643,701
2024-06-25	15.210	15.320	14.550	14.630	13.908	3,833,226
2024-06-24	15.550	15.960	14.880	15.230	14.479	5,677,700
2024-06-21	15.190	16.280	15.010	16.020	15.230	7,572,125
2024-06-20	15.710	16.380	15.510	15.550	14.403	4,303,977
2024-06-19	15.680	16.220	15.620	15.870	14.699	4,456,200
2024-06-18	14.890	15.830	14.800	15.760	14.597	4,952,215
2024-06-17	14.580	15.400	14.390	15.030	13.921	3,813,922
2024-06-14	14.520	14.720	14.300	14.590	13.514	1,668,900
2024-06-13	14.540	14.660	14.420	14.500	13.430	1,489,600
2024-06-12	14.290	14.590	14.120	14.540	13.467	1,713,100
2024-06-11	14.180	14.240	13.620	14.230	13.180	1,648,430
2024-06-07	14.100	14.380	13.940	14.180	13.134	2,009,951
2024-06-06	14.410	14.640	13.810	13.850	12.828	2,626,200
2024-06-05	14.960	14.960	14.380	14.380	13.319	2,749,100
2024-06-04	15.490	15.490	14.730	14.970	13.866	3,459,100
2024-06-03	16.060	16.170	15.280	15.460	14.319	3,689,966
2024-05-31	15.660	16.150	15.610	16.040	14.857	3,393,625
2024-05-30	15.650	15.960	15.450	15.710	14.551	2,174,541
2024-05-29	15.260	15.820	15.210	15.690	14.532	3,298,541
2024-05-28	16.140	16.270	15.410	15.450	14.310	5,345,871
2024-05-27	16.560	16.800	15.900	16.330	15.125	4,945,000
2024-05-24	16.000	16.940	15.580	16.700	15.468	8,670,267
2024-05-23	16.970	16.980	15.890	16.140	14.949	7,871,468
2024-05-22	17.000	17.430	16.800	17.180	15.912	9,395,389
2024-05-21	17.890	18.670	17.300	17.350	16.070	14,393,514
2024-05-20	16.020	18.350	15.870	17.430	16.144	12,805,300
2024-05-17	16.050	16.120	15.790	15.950	14.773	1,861,361
2024-05-16	15.680	16.190	15.650	15.970	14.792	2,838,076
2024-05-15	16.300	16.300	15.750	15.810	14.644	3,198,694
2024-05-14	16.320	16.630	16.100	16.420	15.209	3,542,100
2024-05-13	15.940	16.760	15.730	16.570	15.348	4,844,694
2024-05-10	16.090	16.310	15.960	16.170	14.977	2,526,000
2024-05-09	15.990	16.250	15.990	16.150	14.958	2,325,100
2024-05-08	16.370	16.420	15.960	15.990	14.810	3,622,206
2024-05-07	16.130	16.930	15.870	16.440	15.227	5,740,099
2024-05-06	15.890	16.080	15.800	16.000	14.820	2,937,300
2024-04-30	15.520	15.730	15.360	15.620	14.468	2,817,400
2024-04-29	15.170	15.600	15.100	15.590	14.440	3,051,350
2024-04-26	14.950	15.290	14.930	15.190	14.069	2,986,850

← NewerPage 10 of 19 · 1,097 trading daysOlder →

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.