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
2024-04-25	15.160	15.320	15.020	15.170	14.051	2,777,300
2024-04-24	15.270	15.550	15.100	15.330	14.199	5,327,303
2024-04-23	15.010	16.000	15.010	15.820	14.653	6,674,853
2024-04-22	14.630	15.670	14.050	14.860	13.764	4,143,766
2024-04-19	14.380	14.530	14.120	14.400	13.338	1,542,455
2024-04-18	14.480	14.700	14.220	14.430	13.365	2,119,898
2024-04-17	13.470	14.480	13.460	14.480	13.412	3,441,285
2024-04-16	14.660	14.660	13.110	13.190	12.217	4,129,179
2024-04-15	15.980	16.030	14.350	14.830	13.736	5,174,012
2024-04-12	15.840	16.650	15.640	16.400	15.190	3,458,829
2024-04-11	15.670	16.150	15.320	15.900	14.727	1,892,000
2024-04-10	16.020	16.130	15.410	15.670	14.514	1,582,800
2024-04-09	15.430	16.130	15.360	16.100	14.912	2,605,733
2024-04-08	16.100	16.140	15.430	15.440	14.301	1,828,499
2024-04-03	16.450	16.460	15.850	16.200	15.005	1,782,981
2024-04-02	16.400	16.840	16.350	16.500	15.283	2,112,802
2024-04-01	15.960	16.400	15.940	16.400	15.190	1,879,513
2024-03-29	15.840	16.120	15.760	15.960	14.783	1,123,604
2024-03-28	15.350	15.970	15.350	15.760	14.597	1,778,840
2024-03-27	16.030	16.120	15.370	15.370	14.236	2,120,563
2024-03-26	15.820	16.040	15.640	15.970	14.792	1,951,980
2024-03-25	16.300	16.410	15.770	15.800	14.634	2,390,087
2024-03-22	16.640	16.750	16.250	16.300	15.097	2,766,125
2024-03-21	16.940	17.000	16.450	16.830	15.588	2,562,118
2024-03-20	16.370	16.770	16.240	16.740	15.505	2,347,636
2024-03-19	16.310	16.580	16.310	16.400	15.190	2,568,594
2024-03-18	16.380	16.460	16.110	16.400	15.190	3,206,191
2024-03-15	15.740	16.430	15.700	16.430	15.218	3,271,943
2024-03-14	15.860	16.030	15.520	15.770	14.607	2,272,677
2024-03-13	15.970	16.050	15.700	15.910	14.736	1,936,000
2024-03-12	15.890	16.030	15.620	15.920	14.745	2,289,426
2024-03-11	15.510	15.900	15.500	15.850	14.681	2,377,900
2024-03-08	15.520	15.750	15.180	15.360	14.227	2,308,900
2024-03-07	15.590	15.960	15.460	15.480	14.338	2,774,300
2024-03-06	15.190	15.680	15.130	15.470	14.329	2,238,731
2024-03-05	15.520	15.620	15.160	15.190	14.069	2,153,000
2024-03-04	15.590	15.840	15.060	15.690	14.532	3,067,109
2024-03-01	15.300	15.640	15.260	15.610	14.458	4,012,673
2024-02-29	14.140	15.170	14.140	15.150	14.032	4,343,340
2024-02-28	16.160	16.500	14.310	14.380	13.319	5,695,113
2024-02-27	15.450	16.090	15.140	16.090	14.903	3,250,649
2024-02-26	15.130	15.850	15.020	15.450	14.310	4,547,600
2024-02-23	14.500	14.950	14.330	14.910	13.810	3,552,434
2024-02-22	13.950	14.580	13.900	14.460	13.393	3,991,102
2024-02-21	13.650	14.500	13.500	14.040	13.004	4,486,154
2024-02-20	13.390	14.310	13.060	13.920	12.893	3,971,437
2024-02-19	13.000	13.790	13.000	13.410	12.421	4,075,613
2024-02-08	11.860	12.730	11.300	12.710	11.772	5,113,924
2024-02-07	12.400	12.550	11.500	11.630	10.772	3,814,661
2024-02-06	12.110	12.850	11.210	12.460	11.541	3,385,800
2024-02-05	14.230	14.230	12.080	12.380	11.467	3,570,100
2024-02-02	14.990	15.310	13.610	14.050	13.013	3,000,650
2024-02-01	15.600	15.610	14.800	14.960	13.856	2,194,109
2024-01-31	16.100	16.290	15.310	15.310	14.180	2,607,500
2024-01-30	16.420	16.930	16.160	16.160	14.968	2,345,000
2024-01-29	17.700	18.010	16.700	16.700	15.468	4,187,540
2024-01-26	17.320	19.160	17.320	17.720	16.413	6,987,900
2024-01-25	16.670	17.420	16.460	17.320	16.042	3,727,411
2024-01-24	16.280	16.590	15.990	16.510	15.292	2,536,329
2024-01-23	16.380	16.500	15.950	16.170	14.977	2,213,000

← NewerPage 11 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.