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
2025-04-23	14.390	14.860	14.390	14.650	14.090	2,275,500
2025-04-22	14.270	14.440	14.180	14.390	13.840	1,640,300
2025-04-21	14.120	14.280	13.940	14.270	13.725	1,430,900
2025-04-18	14.040	14.200	13.850	14.120	13.580	1,483,507
2025-04-17	13.850	14.250	13.750	14.050	13.513	1,640,400
2025-04-16	14.000	14.080	13.620	13.810	13.282	1,387,107
2025-04-15	13.930	14.090	13.830	14.060	13.523	1,242,700
2025-04-14	13.940	14.190	13.940	14.010	13.474	1,598,500
2025-04-11	13.770	14.000	13.720	13.780	13.253	2,119,000
2025-04-10	13.800	14.280	13.700	13.900	13.369	3,163,119
2025-04-09	13.010	13.700	12.250	13.600	13.080	3,833,600
2025-04-08	12.780	13.450	12.720	13.150	12.647	3,655,693
2025-04-07	14.640	14.640	12.340	12.470	11.993	4,893,993
2025-04-03	15.440	15.510	15.180	15.430	14.840	1,544,007
2025-04-02	15.450	15.720	15.350	15.500	14.908	1,337,200
2025-04-01	15.280	15.740	15.240	15.470	14.879	2,149,200
2025-03-31	15.240	15.270	14.820	15.150	14.571	1,913,600
2025-03-28	15.830	15.900	15.230	15.280	14.696	2,622,100
2025-03-27	16.090	16.090	15.580	15.740	15.138	2,428,900
2025-03-26	15.680	16.120	15.560	16.060	15.446	3,459,393
2025-03-25	15.550	15.840	15.400	15.670	15.071	2,974,400
2025-03-24	16.710	16.720	15.200	15.650	15.052	5,945,862
2025-03-21	16.320	17.050	16.200	16.520	15.889	7,269,997
2025-03-20	16.160	16.350	15.940	16.330	15.706	2,866,200
2025-03-19	16.290	16.360	16.090	16.170	15.552	2,189,800
2025-03-18	16.170	16.370	16.170	16.310	15.687	1,702,700
2025-03-17	16.270	16.290	16.100	16.240	15.619	2,106,800
2025-03-14	15.840	16.270	15.770	16.200	15.581	2,383,800
2025-03-13	16.100	16.100	15.660	15.890	15.283	2,028,900
2025-03-12	16.070	16.150	15.990	16.020	15.408	1,357,900
2025-03-11	16.090	16.140	15.870	16.070	15.456	1,527,648
2025-03-10	16.030	16.190	15.950	16.160	15.542	1,752,800
2025-03-07	16.010	16.130	15.920	16.030	15.417	1,349,000
2025-03-06	15.990	16.110	15.940	16.090	15.475	2,011,067
2025-03-05	15.910	16.000	15.800	15.970	15.360	1,349,937
2025-03-04	15.700	16.060	15.600	15.990	15.379	1,774,300
2025-03-03	15.560	15.920	15.560	15.700	15.100	1,584,800
2025-02-28	15.890	15.950	15.490	15.550	14.956	2,073,500
2025-02-27	16.060	16.130	15.680	15.950	15.340	2,129,012
2025-02-26	15.800	16.170	15.800	16.140	15.523	2,561,800
2025-02-25	15.750	15.910	15.720	15.770	15.167	1,588,604
2025-02-24	15.730	16.060	15.650	15.950	15.340	2,329,800
2025-02-21	15.550	15.790	15.430	15.720	15.119	2,282,100
2025-02-20	15.550	15.600	15.420	15.550	14.956	1,763,400
2025-02-19	15.220	15.640	15.130	15.550	14.956	2,678,104
2025-02-18	15.520	15.800	15.200	15.220	14.638	2,531,300
2025-02-17	15.250	15.510	15.250	15.470	14.879	1,707,812
2025-02-14	15.250	15.330	15.180	15.280	14.696	976,907
2025-02-13	15.450	15.450	15.190	15.200	14.619	1,272,712
2025-02-12	15.400	15.460	15.310	15.420	14.831	1,450,178
2025-02-11	15.570	15.570	15.320	15.400	14.811	1,432,100
2025-02-10	15.510	15.560	15.340	15.560	14.965	2,097,400
2025-02-07	15.450	15.610	15.280	15.490	14.898	2,598,331
2025-02-06	14.920	15.420	14.910	15.330	14.744	1,840,700
2025-02-05	14.880	15.060	14.820	15.040	14.465	1,383,400
2025-01-27	14.780	15.170	14.710	14.800	14.234	1,956,931
2025-01-24	14.580	14.770	14.500	14.680	14.119	1,295,800
2025-01-23	14.620	14.900	14.560	14.560	14.003	1,454,000
2025-01-22	14.760	14.780	14.540	14.580	14.023	985,400
2025-01-21	14.930	14.990	14.620	14.740	14.177	1,459,700

← NewerPage 7 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.