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
2024-01-22	17.340	17.560	16.230	16.410	15.199	2,179,500
2024-01-19	17.900	17.920	17.380	17.400	16.116	1,811,200
2024-01-18	17.920	18.060	17.360	17.790	16.477	2,243,200
2024-01-17	18.470	18.560	17.920	17.920	16.598	1,324,600
2024-01-16	18.690	18.690	18.150	18.460	17.098	1,980,336
2024-01-15	18.830	18.830	18.830	18.830	17.441	0
2024-01-12	19.060	19.440	18.820	18.830	17.441	3,499,600
2024-01-11	18.410	19.020	18.360	18.980	17.580	2,858,886
2024-01-10	18.900	18.940	18.420	18.420	17.061	2,012,991
2024-01-09	18.680	19.110	18.670	18.870	17.478	2,176,400
2024-01-08	18.920	18.970	18.610	18.690	17.311	2,218,771
2024-01-05	19.110	19.290	18.720	18.870	17.478	3,170,979
2024-01-04	19.070	19.250	18.800	19.230	17.811	3,372,504
2024-01-03	20.140	20.330	18.890	19.180	17.765	8,430,026
2024-01-02	20.670	20.870	20.130	20.130	18.645	6,235,721
2023-12-29	20.400	20.850	20.200	20.470	18.960	6,723,791
2023-12-28	21.000	21.000	19.670	20.510	18.997	9,153,892
2023-12-27	21.300	21.450	20.360	21.200	19.636	12,654,035
2023-12-26	20.640	22.750	20.400	22.180	20.544	17,923,477
2023-12-25	20.200	20.970	20.010	20.970	19.423	13,263,508
2023-12-22	19.790	20.730	19.730	20.060	18.580	10,489,348
2023-12-21	19.710	19.940	19.400	19.760	18.302	2,764,600
2023-12-20	19.920	20.350	19.800	19.950	18.478	2,776,500
2023-12-19	19.810	20.010	19.650	20.000	18.524	1,804,450
2023-12-18	19.890	20.290	19.670	19.850	18.386	1,496,134
2023-12-15	20.040	20.190	19.900	19.980	18.506	1,270,743
2023-12-14	20.280	20.490	20.020	20.060	18.580	1,426,200
2023-12-13	20.370	20.530	20.180	20.250	18.756	1,628,146
2023-12-12	20.240	20.400	20.150	20.370	18.867	1,430,696
2023-12-11	20.280	20.350	20.050	20.300	18.802	1,592,800
2023-12-08	20.450	20.730	20.170	20.200	18.710	2,446,100
2023-12-07	20.770	20.830	20.470	20.490	18.978	1,551,590
2023-12-06	20.410	20.950	20.410	20.740	19.210	2,032,117
2023-12-05	20.900	21.070	20.600	20.610	19.089	1,861,439
2023-12-04	20.940	21.290	20.880	20.990	19.441	1,908,700
2023-12-01	20.820	21.030	20.530	20.950	19.404	2,759,418
2023-11-30	21.000	21.180	20.550	20.810	19.275	2,658,261
2023-11-29	21.290	21.370	20.940	21.020	19.469	2,624,069
2023-11-28	21.230	21.620	21.180	21.400	19.821	2,319,069
2023-11-27	21.400	21.420	21.080	21.320	19.747	3,216,897
2023-11-24	22.040	22.100	21.160	21.220	19.654	4,911,024
2023-11-23	21.630	22.240	21.630	22.030	20.405	3,842,040
2023-11-22	22.070	22.420	21.780	21.780	20.173	4,307,747
2023-11-21	22.420	22.650	22.130	22.130	20.497	6,047,588
2023-11-20	22.100	22.360	21.980	22.310	20.664	4,372,911
2023-11-17	22.000	22.080	21.810	21.930	20.312	3,796,723
2023-11-16	22.160	22.240	21.900	21.970	20.349	3,926,686
2023-11-15	22.410	22.500	21.960	22.290	20.645	4,889,742
2023-11-14	22.150	22.430	22.060	22.410	20.757	5,692,528
2023-11-13	21.760	22.570	21.760	22.420	20.766	6,630,531
2023-11-10	22.220	22.470	21.760	21.850	20.238	5,608,594
2023-11-09	22.720	22.990	21.980	22.150	20.516	10,819,228
2023-11-08	23.500	23.500	22.690	23.060	21.359	12,271,331
2023-11-07	22.880	23.660	22.530	23.490	21.757	15,627,439
2023-11-06	22.100	22.890	22.050	22.800	21.118	12,451,893
2023-11-03	22.300	22.960	21.530	22.180	20.544	12,936,203
2023-11-02	22.050	23.100	21.800	22.880	21.192	16,688,924
2023-11-01	22.210	22.650	21.950	22.000	20.377	12,517,646
2023-10-31	23.410	24.400	22.280	22.280	20.636	23,337,905
2023-10-30	29.000	29.800	25.380	25.380	23.507	30,885,066

← NewerPage 12 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.