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
2025-07-22	25.560	25.560	25.000	25.560	24.900	13,288,445
2025-07-21	21.300	21.300	21.300	21.300	20.750	5,588,507
2025-07-18	17.850	17.900	17.580	17.750	17.292	4,321,400
2025-07-17	17.710	18.100	17.610	17.850	17.389	5,050,540
2025-07-16	17.800	17.960	17.590	17.690	17.233	4,570,100
2025-07-15	17.650	17.870	17.300	17.870	17.409	4,973,800
2025-07-14	17.460	17.930	17.460	17.720	17.263	3,406,600
2025-07-11	17.580	17.700	17.280	17.530	17.077	3,229,500
2025-07-10	17.640	17.750	17.280	17.580	17.126	3,923,313
2025-07-09	17.650	17.900	17.600	17.650	17.194	3,396,307
2025-07-08	17.900	17.920	17.550	17.700	17.243	4,842,200
2025-07-07	17.010	17.870	16.950	17.690	17.233	7,160,407
2025-07-04	17.260	17.710	17.040	17.100	16.659	4,592,300
2025-07-03	17.200	17.390	17.180	17.290	16.844	2,504,500
2025-07-02	17.210	17.350	17.020	17.270	16.824	3,692,800
2025-07-01	17.450	17.650	17.190	17.280	16.834	4,030,025
2025-06-30	17.400	17.520	17.220	17.450	16.999	5,233,813
2025-06-27	17.090	17.980	17.090	17.480	17.029	8,005,895
2025-06-26	17.280	17.490	17.060	17.100	16.659	5,190,029
2025-06-25	17.150	17.720	17.050	17.160	16.717	6,365,329
2025-06-24	17.050	17.170	16.910	17.110	16.668	4,964,845
2025-06-23	16.640	17.210	16.360	17.050	16.610	6,107,674
2025-06-20	16.350	17.250	16.220	16.880	16.444	6,699,900
2025-06-19	16.530	16.690	16.190	16.250	15.830	2,838,900
2025-06-18	16.670	16.800	16.500	16.560	16.132	2,323,200
2025-06-17	16.850	17.050	16.610	16.790	16.357	2,858,010
2025-06-16	16.350	16.930	16.350	16.810	16.376	3,709,400
2025-06-13	16.800	17.040	16.310	16.500	16.074	4,323,900
2025-06-12	16.530	17.150	16.470	16.850	16.415	5,896,010
2025-06-11	16.690	16.790	16.460	16.620	16.191	5,278,300
2025-06-10	17.000	17.110	16.520	16.650	16.220	6,089,700
2025-06-09	17.010	17.230	16.580	17.040	16.600	9,846,329
2025-06-06	16.300	17.880	16.300	17.230	16.785	12,660,667
2025-06-05	16.250	16.680	16.030	16.370	15.947	3,842,800
2025-06-04	16.250	16.340	16.050	16.150	15.733	1,908,900
2025-06-03	16.050	16.440	15.830	16.270	15.850	2,622,000
2025-05-30	16.470	16.540	16.100	16.230	15.811	2,856,500
2025-05-29	16.230	16.500	16.150	16.490	15.860	2,455,400
2025-05-28	16.220	16.430	16.150	16.230	15.610	1,964,200
2025-05-27	16.240	16.360	16.100	16.250	15.629	2,133,039
2025-05-26	15.940	16.270	15.880	16.240	15.619	2,090,139
2025-05-23	16.190	16.240	15.900	15.900	15.292	2,214,499
2025-05-22	16.410	16.510	15.930	16.050	15.437	2,671,100
2025-05-21	16.330	16.640	16.200	16.410	15.783	2,695,730
2025-05-20	16.180	16.580	16.060	16.430	15.802	4,366,765
2025-05-19	16.010	16.530	15.980	16.220	15.600	3,601,210
2025-05-16	16.520	16.580	15.970	16.110	15.494	3,928,531
2025-05-15	15.900	16.320	15.830	16.070	15.456	3,345,300
2025-05-14	16.050	16.180	15.820	15.950	15.340	2,289,327
2025-05-13	16.310	16.370	15.940	16.190	15.571	3,565,444
2025-05-12	15.800	16.310	15.790	16.300	15.677	4,602,700
2025-05-09	15.930	16.040	15.650	15.700	15.100	2,647,402
2025-05-08	15.720	16.100	15.680	15.930	15.321	3,714,472
2025-05-07	15.550	16.200	15.550	16.030	15.417	5,898,303
2025-05-06	15.280	15.550	15.280	15.510	14.917	4,391,323
2025-04-30	15.560	15.730	15.250	15.280	14.696	5,584,400
2025-04-29	14.940	16.970	14.620	15.730	15.129	8,353,653
2025-04-28	14.890	15.080	14.600	14.620	14.061	1,881,100
2025-04-25	14.680	14.900	14.520	14.690	14.129	1,651,107
2025-04-24	14.650	14.770	14.400	14.580	14.023	1,636,400

← NewerPage 6 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.