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
2022-11-02	18.000	18.290	17.900	18.280	16.737	1,286,452
2022-11-01	17.500	18.000	17.460	17.940	16.426	933,106
2022-10-31	17.250	17.670	17.200	17.450	15.977	742,437
2022-10-28	18.010	18.050	17.250	17.250	15.794	1,136,104
2022-10-27	17.910	18.090	17.870	18.020	16.499	850,383
2022-10-26	17.610	18.010	17.600	18.000	16.481	818,924
2022-10-25	17.500	17.680	17.300	17.610	16.124	797,537
2022-10-24	17.760	18.150	17.490	17.520	16.041	834,366
2022-10-21	18.080	18.080	17.690	17.760	16.261	527,900
2022-10-20	17.700	18.130	17.640	17.860	16.353	930,399
2022-10-19	18.180	18.180	17.800	17.820	16.316	1,050,699
2022-10-18	18.370	18.370	18.120	18.210	16.673	826,842
2022-10-17	18.060	18.420	17.970	18.350	16.801	1,295,678
2022-10-14	17.900	18.260	17.710	18.200	16.664	2,281,716
2022-10-13	17.790	18.060	17.730	17.900	16.389	563,793
2022-10-12	17.490	17.850	17.450	17.830	16.325	597,645
2022-10-11	17.450	17.560	17.210	17.470	15.995	335,259
2022-10-10	17.770	17.960	17.310	17.430	15.959	475,180
2022-09-30	18.000	18.010	17.580	17.770	16.270	571,966
2022-09-29	18.390	18.450	17.890	18.000	16.481	621,028
2022-09-28	18.600	18.690	18.150	18.220	16.682	572,782
2022-09-27	18.400	18.650	18.250	18.600	17.030	699,268
2022-09-26	18.870	18.880	18.180	18.320	16.774	777,900
2022-09-23	19.640	19.770	18.930	19.030	17.424	878,529
2022-09-22	19.580	19.860	19.580	19.630	17.973	392,422
2022-09-21	19.760	19.850	19.510	19.780	18.110	388,126
2022-09-20	19.720	19.830	19.660	19.770	18.101	451,100
2022-09-19	20.050	20.050	19.370	19.550	17.900	572,581
2022-09-16	20.700	20.700	20.000	20.000	18.312	953,655
2022-09-15	21.090	21.180	20.450	20.650	18.907	1,200,700
2022-09-14	21.000	21.120	20.860	21.050	19.273	738,871
2022-09-13	21.370	21.390	21.230	21.320	19.520	556,637
2022-09-09	21.300	21.460	21.200	21.270	19.475	638,822
2022-09-08	21.510	21.600	21.190	21.210	19.420	1,812,339
2022-09-07	21.260	22.180	21.160	21.850	20.006	2,614,657
2022-09-06	21.100	21.290	21.060	21.260	19.466	673,695
2022-09-05	21.100	21.220	21.010	21.110	19.328	515,874
2022-09-02	21.040	21.260	21.000	21.100	19.319	599,916
2022-09-01	21.060	21.240	21.020	21.040	19.264	745,613
2022-08-31	21.610	21.610	21.000	21.010	19.237	1,547,040
2022-08-30	21.700	21.700	21.480	21.620	19.795	910,592
2022-08-29	21.500	21.700	21.380	21.630	19.804	1,084,085
2022-08-26	22.040	22.260	21.650	21.750	19.914	2,023,088
2022-08-25	22.100	22.550	21.870	22.210	20.335	2,620,012
2022-08-24	21.900	22.750	21.610	22.450	20.555	4,863,012
2022-08-23	22.020	22.150	21.810	22.050	20.189	2,257,007
2022-08-22	21.550	22.790	21.260	22.400	20.509	3,114,121
2022-08-19	21.860	21.950	21.510	21.560	19.740	1,145,709
2022-08-18	21.990	21.990	21.670	21.820	19.978	1,138,099
2022-08-17	21.930	22.050	21.730	22.000	20.143	1,111,423
2022-08-16	21.880	21.920	21.690	21.770	19.932	865,952
2022-08-15	21.900	21.960	21.700	21.740	19.905	954,642
2022-08-12	21.850	22.040	21.850	21.880	20.033	968,319
2022-08-11	21.820	22.040	21.800	21.960	20.106	992,122
2022-08-10	21.660	21.830	21.660	21.730	19.896	777,800
2022-08-09	21.790	21.870	21.700	21.730	19.896	918,286
2022-08-08	21.660	21.830	21.480	21.790	19.951	1,008,834
2022-08-05	21.470	21.640	21.390	21.620	19.795	1,076,195
2022-08-04	21.500	21.510	21.130	21.450	19.639	987,313
2022-08-03	21.420	21.830	21.160	21.210	19.420	1,918,466

← NewerPage 17 of 19 · 1,098 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.