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
2025-10-22	20.700	20.880	20.450	20.660	20.127	2,146,380
2025-10-21	20.320	20.690	20.320	20.670	20.136	2,469,280
2025-10-20	20.120	20.330	20.090	20.320	19.795	2,244,900
2025-10-17	20.440	20.450	19.910	19.920	19.406	1,856,000
2025-10-16	20.680	20.770	20.340	20.360	19.834	1,939,323
2025-10-15	20.460	20.690	20.420	20.670	20.136	2,299,106
2025-10-14	20.550	20.940	20.360	20.460	19.932	2,885,967
2025-10-13	20.000	20.650	19.350	20.550	20.019	2,952,559
2025-10-10	20.560	20.880	20.510	20.620	20.088	3,188,025
2025-10-09	20.390	21.160	20.300	20.740	20.205	3,419,000
2025-09-30	20.680	20.880	20.470	20.480	19.951	2,150,903
2025-09-29	20.410	20.860	20.140	20.700	20.166	2,228,900
2025-09-26	20.680	20.890	20.430	20.480	19.951	2,096,346
2025-09-25	20.920	21.110	20.680	20.700	20.166	2,488,700
2025-09-24	20.830	21.000	20.440	21.000	20.458	1,949,113
2025-09-23	21.300	21.400	20.380	20.870	20.331	4,242,318
2025-09-22	21.500	21.740	21.190	21.320	20.770	2,766,900
2025-09-19	21.570	22.070	21.380	21.670	21.111	2,811,900
2025-09-18	21.960	22.140	21.600	21.620	21.062	3,808,907
2025-09-17	22.140	22.370	22.010	22.050	21.481	2,501,100
2025-09-16	21.820	22.220	21.800	22.190	21.617	3,342,300
2025-09-15	22.010	22.150	21.770	21.900	21.335	1,982,500
2025-09-12	22.210	22.300	21.960	22.070	21.500	3,034,200
2025-09-11	21.800	22.170	21.550	22.120	21.549	3,573,300
2025-09-10	21.980	22.150	21.800	21.870	21.305	2,288,875
2025-09-09	22.200	22.210	21.710	21.820	21.257	2,991,234
2025-09-08	21.990	22.250	21.810	22.200	21.627	3,571,594
2025-09-05	21.390	21.990	21.100	21.990	21.422	3,542,044
2025-09-04	21.610	22.050	21.200	21.350	20.799	4,179,800
2025-09-03	22.110	22.200	21.510	21.530	20.974	3,882,200
2025-09-02	22.670	22.730	21.670	22.000	21.432	6,345,200
2025-09-01	22.650	22.980	22.420	22.780	22.192	7,005,700
2025-08-29	22.650	22.690	22.250	22.440	21.861	5,173,000
2025-08-28	23.050	23.440	21.850	22.600	22.017	9,049,917
2025-08-27	23.720	24.070	23.070	23.190	22.591	7,313,932
2025-08-26	24.160	24.250	23.780	23.820	23.205	6,496,800
2025-08-25	24.240	24.460	23.840	24.150	23.526	9,413,199
2025-08-22	24.280	24.580	24.120	24.280	23.653	8,062,393
2025-08-21	25.210	25.550	24.210	24.420	23.790	10,747,400
2025-08-20	25.050	25.690	24.310	25.200	24.549	15,088,054
2025-08-19	26.360	28.500	25.530	25.900	25.231	30,476,711
2025-08-18	22.330	26.260	22.110	26.260	25.582	28,317,767
2025-08-15	21.540	21.880	21.280	21.880	21.315	5,600,648
2025-08-14	22.060	22.080	21.320	21.350	20.799	7,669,500
2025-08-13	22.270	22.270	21.800	22.060	21.490	5,787,519
2025-08-12	22.450	22.450	22.000	22.100	21.529	6,190,839
2025-08-11	22.660	22.780	22.340	22.550	21.968	9,694,600
2025-08-08	21.790	22.790	21.680	22.590	22.007	14,014,315
2025-08-07	21.980	22.060	21.590	21.760	21.198	6,548,750
2025-08-06	22.120	22.280	21.960	22.010	21.442	8,089,479
2025-08-05	22.500	22.840	22.070	22.330	21.753	8,849,946
2025-08-04	22.050	22.620	21.890	22.480	21.900	9,745,783
2025-08-01	22.680	22.730	21.900	21.910	21.344	12,909,540
2025-07-31	23.090	24.320	23.030	23.120	22.523	14,275,389
2025-07-30	23.310	25.450	23.310	23.970	23.351	22,413,495
2025-07-29	22.880	23.740	21.950	22.900	22.309	18,014,965
2025-07-28	22.030	22.980	22.030	22.800	22.211	13,771,012
2025-07-25	23.880	24.000	22.030	22.080	21.510	20,708,119
2025-07-24	22.490	26.470	22.050	24.470	23.838	25,953,719
2025-07-23	29.910	29.910	24.110	24.110	23.488	40,293,341

← NewerPage 5 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.