Shanghai Karon Eco-Valve Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 25.910 | 26.010 | 23.990 | 25.180 | 22.689 | 9,577,008 |
| 2022-05-06 | 23.130 | 27.200 | 23.000 | 24.710 | 22.266 | 11,891,654 |
| 2022-05-05 | 22.300 | 24.740 | 22.000 | 24.000 | 21.626 | 9,870,079 |
| 2022-04-29 | 21.670 | 22.870 | 21.390 | 22.700 | 20.455 | 9,787,698 |
| 2022-04-28 | 21.980 | 23.480 | 20.990 | 22.750 | 20.500 | 13,334,757 |
| 2022-04-27 | 22.000 | 24.840 | 21.990 | 24.840 | 22.383 | 14,453,568 |
| 2022-04-26 | 22.060 | 22.360 | 20.680 | 20.700 | 18.653 | 5,295,573 |
| 2022-04-25 | 22.360 | 23.820 | 21.700 | 22.500 | 20.275 | 6,797,856 |
| 2022-04-22 | 21.610 | 23.270 | 21.510 | 22.780 | 20.527 | 5,692,729 |
| 2022-04-21 | 23.210 | 23.290 | 21.820 | 21.970 | 19.797 | 5,519,856 |
| 2022-04-20 | 23.300 | 23.880 | 23.090 | 23.450 | 21.131 | 4,869,911 |
| 2022-04-19 | 23.090 | 23.700 | 23.090 | 23.320 | 21.013 | 4,843,099 |
| 2022-04-18 | 23.300 | 23.900 | 22.680 | 23.440 | 21.122 | 6,223,692 |
| 2022-04-15 | 25.000 | 25.600 | 24.150 | 24.150 | 21.761 | 8,837,740 |
| 2022-04-14 | 24.410 | 24.790 | 23.500 | 23.900 | 21.536 | 7,893,181 |
| 2022-04-13 | 25.400 | 25.870 | 24.240 | 24.410 | 21.996 | 10,698,459 |
| 2022-04-12 | 26.000 | 27.800 | 25.520 | 26.180 | 23.591 | 11,446,245 |
| 2022-04-11 | 30.520 | 30.820 | 27.260 | 28.310 | 25.510 | 17,716,526 |
← NewerPage 19 of 19 · 1,098 trading days
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.