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
2026-01-16	19.640	20.020	19.490	19.700	19.284	2,187,800
2026-01-15	19.440	19.620	19.350	19.540	19.127	1,474,300
2026-01-14	19.660	19.870	19.250	19.500	19.088	3,611,200
2026-01-13	19.610	20.130	19.470	19.780	19.362	3,568,445
2026-01-12	19.630	19.650	19.400	19.610	19.196	1,935,300
2026-01-09	19.320	19.630	19.230	19.430	19.019	2,132,826
2026-01-08	19.010	19.390	18.990	19.380	18.970	1,983,300
2026-01-07	19.180	19.190	18.980	19.010	18.608	1,312,651
2026-01-06	19.010	19.320	19.000	19.100	18.696	1,615,042
2026-01-05	18.800	19.030	18.780	18.980	18.579	1,543,326
2025-12-31	18.910	18.910	18.620	18.800	18.403	1,201,300
2025-12-30	18.940	19.070	18.750	18.810	18.412	1,372,900
2025-12-29	18.900	18.960	18.720	18.840	18.442	999,151
2025-12-26	19.100	19.100	18.820	18.880	18.481	1,448,691
2025-12-25	19.050	19.170	18.850	19.090	18.687	1,417,100
2025-12-24	18.620	18.950	18.560	18.920	18.520	1,282,100
2025-12-23	18.860	18.960	18.610	18.680	18.285	1,445,126
2025-12-22	19.010	19.070	18.850	18.860	18.461	1,323,300
2025-12-19	18.670	18.990	18.420	18.910	18.510	1,269,600
2025-12-18	18.290	18.780	18.270	18.660	18.266	1,680,800
2025-12-17	18.480	18.500	18.020	18.430	18.040	1,716,100
2025-12-16	18.640	18.640	18.280	18.310	17.923	1,216,600
2025-12-15	18.610	18.890	18.450	18.640	18.246	1,490,300
2025-12-12	18.600	19.260	18.590	18.710	18.315	1,934,200
2025-12-11	19.070	19.070	18.620	18.630	18.236	1,444,800
2025-12-10	19.080	19.150	18.850	19.070	18.667	1,317,900
2025-12-09	19.110	19.250	18.970	19.010	18.608	1,226,726
2025-12-08	19.170	19.250	19.060	19.140	18.735	1,171,015
2025-12-05	18.720	19.090	18.530	19.080	18.677	1,445,800
2025-12-04	18.950	19.090	18.600	18.720	18.324	1,450,700
2025-12-03	19.260	19.320	18.810	18.950	18.549	1,536,100
2025-12-02	19.340	19.340	19.090	19.220	18.814	1,213,046
2025-12-01	19.460	19.610	19.200	19.270	18.863	1,875,800
2025-11-28	19.130	19.490	19.010	19.460	19.049	1,521,000
2025-11-27	19.300	19.360	18.980	19.150	18.745	1,915,146
2025-11-26	19.730	19.880	19.180	19.210	18.804	2,120,500
2025-11-25	19.740	20.020	19.680	19.780	19.362	1,579,000
2025-11-24	19.310	19.840	19.150	19.710	19.293	1,989,900
2025-11-21	20.000	20.070	18.930	19.150	18.745	2,790,900
2025-11-20	20.190	20.390	19.920	20.070	19.646	1,773,991
2025-11-19	20.590	20.690	20.100	20.110	19.685	2,332,500
2025-11-18	21.030	21.070	20.520	20.600	20.165	2,059,600
2025-11-17	20.900	21.100	20.640	21.030	20.585	1,719,309
2025-11-14	20.680	21.050	20.630	20.950	20.507	1,863,800
2025-11-13	20.800	20.910	20.450	20.880	20.439	1,905,200
2025-11-12	20.820	21.060	20.570	20.640	20.204	2,070,929
2025-11-11	20.790	21.080	20.700	20.820	20.380	2,018,000
2025-11-10	20.970	21.100	20.790	20.910	20.370	2,239,400
2025-11-07	21.220	21.220	20.880	21.000	20.458	1,653,600
2025-11-06	21.470	21.470	20.950	21.070	20.526	2,859,300
2025-11-05	20.830	21.240	20.820	21.220	20.672	3,226,941
2025-11-04	20.920	21.240	20.790	21.100	20.555	2,781,541
2025-11-03	20.590	21.040	20.590	20.900	20.360	2,131,500
2025-10-31	20.580	20.840	20.490	20.690	20.156	1,932,079
2025-10-30	20.880	21.070	20.520	20.550	20.019	2,887,800
2025-10-29	21.510	21.610	20.750	20.880	20.341	5,106,233
2025-10-28	20.950	21.960	20.780	21.500	20.945	7,271,896
2025-10-27	20.790	21.140	20.630	20.950	20.409	2,870,800
2025-10-24	20.630	20.970	20.620	20.820	20.282	2,962,800
2025-10-23	20.580	20.700	20.270	20.690	20.156	2,071,723

← NewerPage 4 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.