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
2023-10-27	31.730	31.730	28.940	31.730	29.389	35,091,143
2023-10-26	26.440	26.440	26.440	26.440	24.489	3,177,388
2023-10-25	22.030	22.030	22.030	22.030	20.405	6,374,468
2023-10-24	17.520	18.960	17.090	18.360	17.005	6,752,360
2023-10-23	16.970	17.090	16.380	16.750	15.514	2,503,743
2023-10-20	16.900	17.850	16.830	17.060	15.801	3,137,800
2023-10-19	16.830	17.290	16.730	16.920	15.672	857,600
2023-10-18	17.290	17.290	16.870	16.890	15.644	1,093,800
2023-10-17	17.470	17.520	17.270	17.320	16.042	711,325
2023-10-16	17.620	17.700	17.330	17.490	16.200	922,045
2023-10-13	17.910	17.960	17.530	17.550	16.255	921,300
2023-10-12	17.870	17.990	17.710	17.980	16.653	683,630
2023-10-11	17.810	18.020	17.680	17.860	16.542	822,818
2023-10-10	17.990	18.160	17.820	17.840	16.524	1,088,533
2023-10-09	18.520	18.520	17.950	17.970	16.644	1,009,200
2023-09-28	18.210	18.300	18.060	18.160	16.820	1,363,489
2023-09-27	17.890	18.380	17.710	18.220	16.876	1,917,935
2023-09-26	17.650	17.990	17.600	17.920	16.598	1,026,412
2023-09-25	17.730	18.040	17.630	17.670	16.366	782,486
2023-09-22	17.500	17.800	17.420	17.800	16.487	837,398
2023-09-21	17.560	17.830	17.560	17.580	16.283	970,600
2023-09-20	17.540	17.780	17.540	17.560	16.264	907,409
2023-09-19	17.920	17.920	17.610	17.610	16.311	772,406
2023-09-18	17.550	17.960	17.400	17.830	16.515	916,206
2023-09-15	17.710	17.850	17.530	17.550	16.255	634,000
2023-09-14	17.910	17.930	17.610	17.660	16.357	795,600
2023-09-13	18.040	18.110	17.800	17.910	16.589	927,300
2023-09-12	18.120	18.260	18.000	18.030	16.700	699,173
2023-09-11	18.050	18.190	17.950	18.150	16.811	910,872
2023-09-08	17.940	18.250	17.920	18.040	16.709	916,529
2023-09-07	18.260	18.330	17.980	17.980	16.653	1,181,900
2023-09-06	18.220	18.290	18.120	18.270	16.922	1,081,800
2023-09-05	18.230	18.290	18.090	18.180	16.839	923,921
2023-09-04	18.080	18.250	17.900	18.220	16.876	1,311,903
2023-09-01	18.150	18.150	17.840	17.980	16.653	1,019,400
2023-08-31	18.190	18.190	17.940	18.020	16.691	1,039,968
2023-08-30	17.870	18.170	17.870	18.070	16.737	2,056,230
2023-08-29	17.390	17.930	17.310	17.910	16.589	2,400,643
2023-08-28	17.500	17.880	17.210	17.390	16.107	3,181,640
2023-08-25	16.990	17.210	16.620	16.690	15.459	1,439,142
2023-08-24	17.650	17.700	17.000	17.020	15.764	2,050,285
2023-08-23	17.400	17.980	17.290	17.710	16.403	2,189,217
2023-08-22	17.650	17.770	17.050	17.340	16.061	1,735,400
2023-08-21	17.590	17.920	17.530	17.690	16.385	1,464,068
2023-08-18	17.350	17.930	17.330	17.570	16.274	2,001,967
2023-08-17	16.980	17.390	16.920	17.350	16.070	958,447
2023-08-16	17.100	17.230	17.010	17.010	15.755	633,025
2023-08-15	17.070	17.180	16.980	17.170	15.903	707,200
2023-08-14	17.250	17.250	16.930	17.100	15.838	1,154,900
2023-08-11	18.000	18.010	17.360	17.360	16.079	2,607,575
2023-08-10	18.190	18.250	17.880	18.070	16.737	2,606,691
2023-08-09	17.730	18.800	17.580	18.350	16.996	4,998,983
2023-08-08	17.560	17.560	17.380	17.470	16.181	585,547
2023-08-07	17.760	17.770	17.350	17.410	16.126	1,234,522
2023-08-04	18.080	18.090	17.700	17.730	16.422	1,859,000
2023-08-03	18.340	18.550	17.930	17.950	16.626	1,805,282
2023-08-02	18.700	18.770	18.210	18.320	16.968	1,882,500
2023-08-01	19.010	19.100	18.570	18.600	17.228	2,703,500
2023-07-31	18.250	19.200	18.250	19.170	17.756	4,179,045
2023-07-28	18.700	20.000	18.580	18.860	17.469	4,791,420

← NewerPage 13 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.