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
2022-08-02	23.010	23.100	21.120	21.420	19.612	4,175,718
2022-08-01	22.920	23.180	22.650	23.150	21.196	1,398,452
2022-07-29	23.260	23.390	22.860	22.940	21.004	1,622,204
2022-07-28	23.300	23.480	23.180	23.210	21.251	1,804,004
2022-07-27	23.000	23.260	22.960	23.220	21.260	1,219,720
2022-07-26	22.850	23.190	22.470	23.150	21.196	1,584,314
2022-07-25	23.600	23.680	22.770	22.800	20.876	2,763,850
2022-07-22	23.560	23.930	23.300	23.660	21.663	3,129,508
2022-07-21	23.510	23.730	23.400	23.460	21.480	2,215,373
2022-07-20	23.530	23.890	23.360	23.550	21.562	2,814,980
2022-07-19	23.720	24.150	23.330	23.560	21.571	3,993,103
2022-07-18	22.980	23.610	22.820	23.610	21.617	3,534,034
2022-07-15	22.750	23.220	22.550	22.910	20.976	3,225,758
2022-07-14	22.530	22.820	22.200	22.650	20.738	1,959,031
2022-07-13	22.600	22.780	22.410	22.570	20.665	1,313,387
2022-07-12	22.580	22.880	22.330	22.390	20.500	1,611,838
2022-07-11	22.820	22.900	22.340	22.400	20.509	1,770,382
2022-07-08	23.640	23.640	22.990	22.990	21.049	1,968,193
2022-07-07	23.300	23.480	23.140	23.400	21.425	1,683,621
2022-07-06	23.690	23.830	23.150	23.430	21.452	2,591,872
2022-07-05	23.780	24.040	23.260	23.990	21.617	3,416,091
2022-07-04	23.960	23.990	23.450	23.780	21.428	2,554,151
2022-07-01	23.310	24.150	23.310	23.850	21.491	4,221,836
2022-06-30	23.190	23.560	23.090	23.220	20.923	2,163,798
2022-06-29	23.900	23.970	23.150	23.170	20.878	3,022,811
2022-06-28	23.560	24.070	23.400	23.890	21.527	4,476,953
2022-06-27	23.150	24.270	23.150	23.770	21.419	6,248,137
2022-06-24	22.720	22.880	22.600	22.750	20.500	1,709,538
2022-06-23	22.390	22.700	22.290	22.670	20.428	1,724,955
2022-06-22	23.200	23.290	22.510	22.530	20.302	2,223,083
2022-06-21	23.550	23.550	22.850	23.100	20.815	2,535,182
2022-06-20	23.330	23.600	23.210	23.450	21.131	2,137,353
2022-06-17	23.000	23.330	22.570	23.230	20.932	3,282,951
2022-06-16	24.050	24.050	23.290	23.320	21.013	3,805,789
2022-06-15	24.000	24.160	23.560	23.710	21.365	4,449,574
2022-06-14	23.280	24.240	23.200	23.860	21.500	4,723,231
2022-06-13	22.960	23.550	22.730	23.460	21.140	3,348,360
2022-06-10	22.950	23.580	22.880	23.540	21.212	4,514,212
2022-06-09	22.580	23.230	22.150	23.220	20.923	4,384,935
2022-06-08	22.900	23.130	22.100	22.510	20.284	3,042,197
2022-06-07	23.260	23.430	22.830	22.920	20.653	2,456,886
2022-06-06	22.730	23.490	22.700	23.330	21.022	3,219,108
2022-06-02	22.750	22.860	22.420	22.720	20.473	2,119,149
2022-06-01	22.990	23.380	22.580	22.700	20.455	3,013,874
2022-05-31	22.780	23.150	22.290	23.050	20.770	3,052,620
2022-05-30	23.080	23.150	22.610	22.850	20.590	2,653,776
2022-05-27	22.920	23.650	22.720	23.140	20.851	3,842,934
2022-05-26	22.680	23.610	22.510	23.120	20.833	4,006,156
2022-05-25	22.390	22.730	21.810	22.690	20.446	3,473,986
2022-05-24	24.000	24.400	22.500	22.500	20.275	5,480,464
2022-05-23	23.500	23.530	23.230	23.520	21.194	2,805,372
2022-05-20	23.560	23.760	23.200	23.420	21.104	3,555,700
2022-05-19	23.160	23.890	23.000	23.620	21.284	3,833,116
2022-05-18	23.200	23.700	23.130	23.360	21.049	3,070,320
2022-05-17	24.390	24.460	22.980	23.350	21.040	5,591,236
2022-05-16	25.400	25.400	24.310	24.540	22.113	5,066,055
2022-05-13	25.050	25.400	24.270	25.080	22.599	7,208,664
2022-05-12	26.080	26.380	24.550	25.250	22.753	10,657,003
2022-05-11	27.450	28.900	26.390	26.600	23.969	14,589,675
2022-05-10	24.790	30.220	24.600	28.000	25.231	17,723,677

← NewerPage 18 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.