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
2023-04-27	16.550	16.550	16.340	16.480	15.089	224,129
2023-04-26	16.290	16.530	16.250	16.430	15.043	357,187
2023-04-25	16.620	16.700	16.140	16.240	14.869	647,626
2023-04-24	17.200	17.200	16.600	16.610	15.208	1,536,591
2023-04-21	17.880	18.010	17.680	17.770	16.270	542,784
2023-04-20	17.860	17.950	17.710	17.880	16.371	528,958
2023-04-19	18.060	18.120	17.900	17.920	16.407	512,600
2023-04-18	18.220	18.330	18.040	18.050	16.526	918,692
2023-04-17	18.410	18.590	18.200	18.330	16.783	856,944
2023-04-14	18.550	18.980	18.310	18.390	16.838	1,759,987
2023-04-13	18.110	18.640	18.020	18.540	16.975	2,062,541
2023-04-12	18.000	18.120	17.890	18.100	16.572	757,548
2023-04-11	17.900	18.060	17.860	17.940	16.426	553,955
2023-04-10	17.880	18.000	17.810	17.940	16.426	604,047
2023-04-07	17.850	17.950	17.750	17.900	16.389	463,943
2023-04-06	17.770	17.870	17.740	17.860	16.353	447,943
2023-04-04	18.000	18.000	17.700	17.770	16.270	520,911
2023-04-03	17.860	17.990	17.800	17.930	16.417	312,105
2023-03-31	17.760	17.880	17.760	17.790	16.288	325,213
2023-03-30	18.040	18.040	17.760	17.780	16.279	684,464
2023-03-29	18.030	18.090	17.960	18.000	16.481	500,203
2023-03-28	18.170	18.190	18.030	18.030	16.508	434,100
2023-03-27	18.270	18.270	18.010	18.130	16.600	706,961
2023-03-24	18.230	18.320	18.170	18.200	16.664	604,159
2023-03-23	18.180	18.310	18.150	18.240	16.700	656,853
2023-03-22	18.130	18.270	18.110	18.230	16.691	732,013
2023-03-21	17.930	18.130	17.930	18.120	16.591	516,897
2023-03-20	18.120	18.170	17.900	17.930	16.417	935,818
2023-03-17	18.160	18.220	18.020	18.150	16.618	1,020,411
2023-03-16	18.380	18.550	18.040	18.060	16.536	1,584,572
2023-03-15	18.450	18.650	18.310	18.570	17.003	1,241,216
2023-03-14	18.700	18.720	18.240	18.340	16.792	1,795,699
2023-03-13	18.880	19.430	18.560	18.700	17.122	3,173,462
2023-03-10	18.650	19.690	18.530	19.010	17.405	5,106,467
2023-03-09	18.220	18.680	18.110	18.590	17.021	1,468,817
2023-03-08	18.070	18.200	17.950	18.200	16.664	301,600
2023-03-07	18.300	18.310	18.030	18.030	16.508	749,615
2023-03-06	18.390	18.390	18.290	18.310	16.765	438,500
2023-03-03	18.360	18.380	18.250	18.370	16.819	568,316
2023-03-02	18.310	18.460	18.220	18.360	16.810	658,500
2023-03-01	18.080	18.320	18.080	18.310	16.765	771,700
2023-02-28	18.110	18.240	18.000	18.150	16.618	551,422
2023-02-27	18.130	18.190	17.980	18.000	16.481	414,745
2023-02-24	18.380	18.380	18.100	18.180	16.645	390,644
2023-02-23	18.270	18.350	18.190	18.290	16.746	481,698
2023-02-22	18.290	18.290	18.150	18.230	16.691	443,800
2023-02-21	18.430	18.430	18.200	18.250	16.710	515,776
2023-02-20	18.100	18.300	18.040	18.250	16.710	458,952
2023-02-17	18.080	18.330	18.060	18.130	16.600	595,523
2023-02-16	18.610	18.640	18.000	18.070	16.545	1,073,333
2023-02-15	18.530	18.650	18.530	18.610	17.039	742,831
2023-02-14	18.650	18.660	18.480	18.520	16.957	737,043
2023-02-13	18.410	18.570	18.350	18.560	16.993	893,122
2023-02-10	18.330	18.450	18.200	18.340	16.792	708,228
2023-02-09	18.170	18.320	18.100	18.310	16.765	611,010
2023-02-08	18.430	18.430	18.130	18.150	16.618	742,103
2023-02-07	18.190	18.460	18.190	18.370	16.819	662,804
2023-02-06	18.290	18.300	18.110	18.220	16.682	552,496
2023-02-03	18.190	18.250	18.010	18.200	16.664	643,975
2023-02-02	18.300	18.310	18.100	18.180	16.645	856,691

← NewerPage 15 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.