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
2023-02-01	17.920	18.440	17.920	18.300	16.755	1,564,112
2023-01-31	17.690	17.850	17.660	17.820	16.316	462,285
2023-01-30	17.710	17.800	17.620	17.730	16.233	613,860
2023-01-20	17.450	17.590	17.410	17.580	16.096	365,865
2023-01-19	17.410	17.440	17.320	17.430	15.959	379,682
2023-01-18	17.300	17.420	17.280	17.370	15.904	280,347
2023-01-17	17.440	17.490	17.290	17.350	15.886	278,556
2023-01-16	17.190	17.500	17.190	17.450	15.977	742,459
2023-01-13	17.100	17.200	17.080	17.190	15.739	217,246
2023-01-12	17.080	17.250	17.050	17.080	15.638	237,092
2023-01-11	17.260	17.340	17.040	17.070	15.629	332,526
2023-01-10	17.300	17.350	17.230	17.270	15.812	291,056
2023-01-09	17.300	17.430	17.280	17.300	15.840	379,822
2023-01-06	17.410	17.420	17.280	17.300	15.840	277,408
2023-01-05	17.270	17.380	17.200	17.350	15.886	412,455
2023-01-04	17.250	17.440	17.170	17.260	15.803	396,271
2023-01-03	17.010	17.290	16.920	17.260	15.803	393,871
2022-12-30	16.900	17.030	16.860	17.010	15.574	351,545
2022-12-29	17.000	17.040	16.840	16.840	15.419	311,695
2022-12-28	17.200	17.200	16.910	16.970	15.538	445,307
2022-12-27	17.060	17.230	17.060	17.190	15.739	425,267
2022-12-26	16.820	17.100	16.820	17.050	15.611	377,652
2022-12-23	17.100	17.100	16.730	16.820	15.400	622,071
2022-12-22	17.490	17.490	17.090	17.110	15.666	569,230
2022-12-21	17.430	17.670	17.300	17.430	15.959	391,514
2022-12-20	17.450	17.650	17.400	17.420	15.950	335,948
2022-12-19	17.950	18.030	17.390	17.440	15.968	695,547
2022-12-16	18.150	18.190	17.920	17.920	16.407	553,190
2022-12-15	18.080	18.220	18.050	18.160	16.627	358,018
2022-12-14	18.150	18.280	18.060	18.100	16.572	520,544
2022-12-13	18.240	18.260	18.120	18.160	16.627	493,507
2022-12-12	18.430	18.430	18.180	18.240	16.700	689,197
2022-12-09	18.480	18.540	18.380	18.450	16.893	749,336
2022-12-08	18.450	18.580	18.410	18.480	16.920	509,037
2022-12-07	18.530	18.600	18.460	18.490	16.929	586,406
2022-12-06	18.780	18.780	18.510	18.520	16.957	816,595
2022-12-05	18.520	18.740	18.520	18.730	17.149	899,809
2022-12-02	18.460	18.600	18.430	18.540	16.975	628,172
2022-12-01	18.370	18.580	18.270	18.460	16.902	872,847
2022-11-30	18.280	18.350	18.210	18.270	16.728	521,703
2022-11-29	18.030	18.320	18.030	18.290	16.746	837,444
2022-11-28	18.310	18.310	17.910	17.980	16.462	811,712
2022-11-25	18.240	18.320	18.160	18.270	16.728	628,503
2022-11-24	18.200	18.360	18.190	18.240	16.700	561,658
2022-11-23	18.390	18.540	18.140	18.190	16.655	870,817
2022-11-22	18.650	18.700	18.250	18.400	16.847	1,294,586
2022-11-21	18.310	18.640	18.030	18.630	17.058	1,459,839
2022-11-18	18.380	18.520	18.310	18.320	16.774	854,919
2022-11-17	18.400	18.450	18.320	18.400	16.847	742,485
2022-11-16	18.580	18.610	18.400	18.450	16.893	749,604
2022-11-15	18.320	18.550	18.220	18.520	16.957	803,234
2022-11-14	18.400	18.530	18.280	18.320	16.774	762,655
2022-11-11	18.510	18.640	18.360	18.400	16.847	1,297,339
2022-11-10	18.340	18.460	18.240	18.270	16.728	707,030
2022-11-09	18.530	18.530	18.370	18.380	16.829	704,072
2022-11-08	18.550	18.570	18.380	18.510	16.948	867,802
2022-11-07	18.490	18.580	18.330	18.490	16.929	954,131
2022-11-04	18.230	18.500	18.230	18.460	16.902	1,223,192
2022-11-03	18.200	18.520	18.040	18.300	16.755	1,129,033
2022-11-02	18.000	18.290	17.900	18.280	16.737	1,286,452

← NewerPage 16 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.