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
2023-07-27	18.660	18.930	18.400	18.570	17.200	3,244,735
2023-07-26	18.360	19.100	18.290	18.740	17.357	6,283,104
2023-07-25	17.800	18.330	17.750	18.280	16.931	2,178,514
2023-07-24	17.610	17.770	17.610	17.760	16.450	613,292
2023-07-21	17.960	17.960	17.550	17.610	16.311	1,066,292
2023-07-20	18.150	18.220	17.790	17.850	16.533	1,434,466
2023-07-19	18.100	18.230	18.010	18.120	16.783	898,900
2023-07-18	18.090	18.120	17.930	18.060	16.728	668,200
2023-07-17	18.100	18.180	17.710	18.090	16.755	1,402,929
2023-07-14	17.890	18.090	17.760	17.950	16.626	1,237,506
2023-07-13	17.650	17.920	17.590	17.800	16.487	699,640
2023-07-12	17.840	17.900	17.570	17.600	16.302	789,505
2023-07-11	17.980	17.980	17.680	17.840	16.524	1,254,139
2023-07-10	17.910	18.060	17.700	17.930	16.607	1,473,592
2023-07-07	17.690	17.970	17.530	17.790	16.477	1,236,223
2023-07-06	17.570	17.780	17.510	17.690	16.385	778,136
2023-07-05	17.840	17.840	17.570	17.640	16.339	730,600
2023-07-04	17.640	17.800	17.610	17.750	16.440	690,640
2023-07-03	17.760	17.880	17.640	17.640	16.339	957,450
2023-06-30	17.520	17.760	17.440	17.670	16.366	1,129,503
2023-06-29	17.230	17.590	17.200	17.510	16.218	1,244,823
2023-06-28	17.390	17.590	16.870	17.430	15.959	1,280,884
2023-06-27	17.110	17.350	17.090	17.320	15.858	853,240
2023-06-26	17.110	17.380	17.010	17.070	15.629	1,031,630
2023-06-21	17.600	17.630	17.220	17.250	15.794	1,040,485
2023-06-20	17.710	17.710	17.330	17.520	16.041	1,138,600
2023-06-19	17.920	17.920	17.570	17.570	16.087	997,981
2023-06-16	17.700	17.930	17.630	17.780	16.279	1,112,798
2023-06-15	17.720	17.720	17.490	17.670	16.179	1,247,373
2023-06-14	18.000	18.070	17.600	17.640	16.151	1,779,669
2023-06-13	18.150	18.180	17.910	17.970	16.453	1,303,220
2023-06-12	18.090	18.190	17.900	18.190	16.655	1,583,620
2023-06-09	18.310	18.310	17.930	17.990	16.472	2,061,595
2023-06-08	18.090	18.360	17.840	18.310	16.765	2,674,005
2023-06-07	17.900	18.100	17.750	18.060	16.536	1,752,535
2023-06-06	18.400	18.410	17.800	17.820	16.316	2,809,300
2023-06-05	18.400	18.470	18.290	18.370	16.819	2,003,700
2023-06-02	18.580	18.680	18.250	18.350	16.801	3,172,750
2023-06-01	18.900	18.900	18.320	18.500	16.938	4,303,930
2023-05-31	19.520	19.580	18.800	18.900	17.305	7,808,044
2023-05-30	18.290	21.270	18.270	20.290	18.577	12,211,095
2023-05-29	18.000	18.750	17.690	18.490	16.929	8,326,641
2023-05-26	19.180	20.860	19.100	19.510	17.863	10,757,729
2023-05-25	17.200	17.480	17.110	17.380	15.913	714,120
2023-05-24	17.110	17.420	16.960	17.310	15.849	880,357
2023-05-23	17.060	17.190	17.020	17.090	15.648	494,470
2023-05-22	17.050	17.080	16.900	17.060	15.620	377,311
2023-05-19	16.920	17.020	16.680	17.010	15.574	446,200
2023-05-18	16.870	17.060	16.840	16.910	15.483	422,324
2023-05-17	16.740	16.870	16.660	16.870	15.446	365,759
2023-05-16	16.760	16.870	16.700	16.740	15.327	232,403
2023-05-15	16.730	16.930	16.600	16.730	15.318	288,150
2023-05-12	16.960	16.960	16.710	16.710	15.300	224,781
2023-05-11	16.760	16.930	16.750	16.840	15.419	259,988
2023-05-10	16.700	16.830	16.650	16.720	15.309	321,664
2023-05-09	16.880	17.060	16.710	16.710	15.300	396,481
2023-05-08	16.740	17.280	16.740	16.900	15.474	331,014
2023-05-05	16.830	17.220	16.830	16.870	15.446	467,343
2023-05-04	16.750	16.880	16.700	16.860	15.437	402,011
2023-04-28	16.560	16.810	16.560	16.780	15.364	471,931

← NewerPage 14 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.