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
2026-04-21	18.910	18.950	18.800	18.880	18.481	1,032,300
2026-04-20	18.880	18.930	18.760	18.870	18.471	1,064,899
2026-04-17	18.990	19.100	18.820	18.820	18.422	937,000
2026-04-16	18.740	18.980	18.530	18.960	18.559	1,156,400
2026-04-15	18.870	18.870	18.640	18.660	18.266	1,002,700
2026-04-14	18.970	18.970	18.630	18.780	18.383	933,100
2026-04-13	18.870	18.870	18.520	18.740	18.344	1,203,300
2026-04-10	18.700	18.860	18.590	18.660	18.266	1,131,400
2026-04-09	18.600	18.790	18.380	18.490	18.099	1,348,700
2026-04-08	18.320	18.770	18.280	18.720	18.324	1,688,600
2026-04-07	17.620	18.070	17.620	17.990	17.610	1,354,700
2026-04-03	18.190	18.290	17.510	17.590	17.218	1,371,300
2026-04-02	18.720	18.720	18.050	18.190	17.806	1,233,476
2026-04-01	18.340	18.600	18.290	18.480	18.089	1,281,950
2026-03-31	18.250	18.640	18.060	18.160	17.776	1,506,900
2026-03-30	17.900	18.260	17.760	18.210	17.825	1,237,900
2026-03-27	17.940	18.190	17.830	18.070	17.688	1,373,200
2026-03-26	18.470	18.590	17.880	18.010	17.629	1,366,449
2026-03-25	18.180	18.500	18.050	18.380	17.992	1,565,000
2026-03-24	17.510	18.100	17.210	18.010	17.629	2,266,476
2026-03-23	18.220	18.220	17.010	17.140	16.778	2,564,809
2026-03-20	19.180	19.280	18.300	18.400	18.011	1,608,692
2026-03-19	19.310	19.510	18.940	19.010	18.608	1,357,986
2026-03-18	19.340	19.620	19.190	19.600	19.186	1,188,700
2026-03-17	19.880	19.940	19.300	19.320	18.912	1,601,400
2026-03-16	19.770	19.860	19.580	19.750	19.333	1,354,700
2026-03-13	19.820	20.110	19.630	19.720	19.303	1,634,519
2026-03-12	20.350	20.420	19.800	19.830	19.411	1,928,841
2026-03-11	20.630	20.660	20.230	20.330	19.900	1,793,320
2026-03-10	20.040	20.630	20.040	20.580	20.145	2,635,829
2026-03-09	19.930	20.210	19.800	19.920	19.499	2,054,428
2026-03-06	19.560	20.220	19.560	20.180	19.753	1,963,141
2026-03-05	19.700	19.920	19.400	19.670	19.254	2,420,859
2026-03-04	19.500	19.880	19.260	19.360	18.951	3,896,400
2026-03-03	20.020	20.780	19.820	19.950	19.528	4,897,159
2026-03-02	20.140	20.440	19.620	19.830	19.411	2,627,001
2026-02-27	20.510	20.520	20.190	20.340	19.910	1,833,401
2026-02-26	20.260	20.520	20.230	20.510	20.076	1,892,801
2026-02-25	20.480	20.500	20.210	20.230	19.802	1,177,100
2026-02-24	20.110	20.370	20.110	20.320	19.891	1,538,179
2026-02-13	19.910	20.170	19.910	19.990	19.567	1,179,186
2026-02-12	20.140	20.190	19.780	20.000	19.577	1,452,990
2026-02-11	20.100	20.130	19.910	20.000	19.577	1,203,600
2026-02-10	20.180	20.180	20.020	20.030	19.607	1,489,600
2026-02-09	19.970	20.250	19.920	20.080	19.656	2,117,200
2026-02-06	19.630	19.990	19.520	19.760	19.342	1,474,500
2026-02-05	19.890	20.040	19.620	19.630	19.215	1,456,400
2026-02-04	19.850	20.000	19.690	19.920	19.499	1,511,500
2026-02-03	19.530	19.800	19.480	19.790	19.372	1,720,700
2026-02-02	19.710	19.870	19.410	19.410	19.000	1,949,800
2026-01-30	19.330	19.820	19.100	19.690	19.274	2,452,332
2026-01-29	19.590	19.750	19.250	19.320	18.912	1,861,500
2026-01-28	20.140	20.160	19.470	19.500	19.088	2,074,500
2026-01-27	19.920	20.090	19.340	20.040	19.616	2,318,700
2026-01-26	20.370	20.380	19.900	20.050	19.626	2,242,251
2026-01-23	20.250	20.290	20.000	20.270	19.842	1,846,100
2026-01-22	19.980	20.270	19.960	20.150	19.724	1,820,580
2026-01-21	19.950	20.010	19.770	19.980	19.558	1,524,232
2026-01-20	20.010	20.140	19.740	19.900	19.479	2,189,600
2026-01-19	19.580	20.060	19.580	20.010	19.587	2,141,826

← NewerPage 3 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.