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
2026-07-20	19.320	19.600	17.150	17.560	17.405	7,037,177
2026-07-17	20.010	20.410	18.800	18.980	18.812	6,313,470
2026-07-16	19.940	20.330	19.700	20.210	20.031	4,951,664
2026-07-15	20.400	20.880	19.670	20.310	20.130	6,549,820
2026-07-14	20.200	20.780	19.340	20.500	20.318	8,816,970
2026-07-13	21.840	22.600	18.390	20.220	20.041	10,777,022
2026-07-10	21.220	23.580	20.780	22.980	22.777	14,343,368
2026-07-09	20.140	22.500	19.780	21.410	21.220	11,885,575
2026-07-08	20.160	23.300	20.160	21.770	21.577	15,674,709
2026-07-07	18.560	21.380	18.400	20.360	20.180	12,249,390
2026-07-06	18.210	20.020	18.210	18.930	18.762	8,256,502
2026-07-03	18.200	18.570	17.800	18.160	17.999	2,989,100
2026-07-02	18.010	18.980	17.750	17.820	17.662	4,798,300
2026-07-01	16.470	18.520	16.380	18.000	17.841	6,420,182
2026-06-30	16.630	16.880	16.320	16.500	16.354	2,424,600
2026-06-29	17.680	17.890	16.500	16.800	16.651	3,488,354
2026-06-26	17.790	18.650	17.240	17.680	17.523	4,323,458
2026-06-25	18.900	19.200	17.800	17.960	17.801	4,747,300
2026-06-24	19.910	19.910	18.870	19.130	18.961	4,190,604
2026-06-23	20.100	20.500	19.700	19.920	19.744	3,575,826
2026-06-22	20.440	20.470	19.630	20.090	19.912	4,535,976
2026-06-18	19.740	20.870	19.350	20.690	20.507	7,266,987
2026-06-17	20.400	20.400	19.620	19.950	19.773	4,700,500
2026-06-16	18.850	20.800	18.730	20.490	20.309	8,874,450
2026-06-15	19.520	19.650	18.630	18.850	18.683	5,854,210
2026-06-12	19.370	20.580	19.370	19.540	19.367	4,930,110
2026-06-11	19.260	19.940	18.850	19.330	19.159	5,399,300
2026-06-10	19.820	19.990	19.110	19.360	19.189	5,464,361
2026-06-09	19.680	19.870	19.020	19.720	19.545	8,007,688
2026-06-08	17.520	20.880	17.510	19.680	19.506	17,288,792
2026-06-05	15.180	18.220	15.170	18.220	18.059	9,635,569
2026-06-04	15.310	15.480	15.080	15.180	15.046	1,066,400
2026-06-03	15.780	15.780	15.330	15.390	15.254	1,275,961
2026-06-02	16.220	16.280	15.540	15.700	15.561	1,713,800
2026-06-01	15.830	16.340	15.790	16.210	16.066	1,792,697
2026-05-29	16.010	16.860	15.830	15.850	15.710	2,735,100
2026-05-28	15.810	16.250	15.700	16.140	15.799	1,588,629
2026-05-27	16.550	16.550	15.770	15.910	15.574	2,275,685
2026-05-26	16.960	16.980	16.250	16.490	16.141	1,944,100
2026-05-25	17.030	17.360	16.870	16.950	16.592	1,658,700
2026-05-22	17.080	17.280	16.830	17.130	16.768	2,115,800
2026-05-21	17.350	17.620	17.040	17.060	16.699	2,508,400
2026-05-20	17.540	17.540	17.160	17.330	16.964	1,221,703
2026-05-19	17.230	17.540	17.200	17.450	17.081	1,611,100
2026-05-18	17.210	17.380	17.030	17.340	16.973	1,735,600
2026-05-15	17.430	17.560	17.150	17.270	16.905	1,699,855
2026-05-14	17.670	17.790	17.330	17.430	17.062	1,466,623
2026-05-13	17.500	17.700	17.410	17.530	17.159	1,739,500
2026-05-12	17.650	17.670	17.420	17.430	17.062	2,381,205
2026-05-11	17.740	17.740	17.450	17.580	17.208	2,072,787
2026-05-08	17.530	17.680	17.370	17.680	17.306	2,045,300
2026-05-07	17.610	17.760	17.480	17.530	17.159	2,707,852
2026-05-06	17.770	17.890	17.410	17.580	17.208	3,339,860
2026-04-30	17.500	17.770	17.400	17.650	17.277	2,145,800
2026-04-29	17.000	17.610	17.000	17.410	17.042	3,058,300
2026-04-28	16.870	17.450	16.820	17.200	16.836	4,693,201
2026-04-27	18.110	18.110	16.350	17.000	16.641	5,996,800
2026-04-24	18.370	18.660	18.200	18.530	18.138	1,410,700
2026-04-23	18.790	18.860	18.420	18.490	18.099	1,358,000
2026-04-22	18.980	18.980	18.660	18.770	18.373	858,000

← NewerPage 2 of 3 · 121 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.