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
2025-01-20	14.670	14.990	14.520	14.840	14.273	1,582,900
2025-01-17	14.580	14.640	14.440	14.530	13.975	1,364,900
2025-01-16	14.670	14.720	14.420	14.560	14.003	1,635,400
2025-01-15	14.710	14.870	14.570	14.590	14.032	1,524,600
2025-01-14	14.300	14.740	14.200	14.740	14.177	2,521,485
2025-01-13	14.090	14.340	13.860	14.200	13.657	1,327,400
2025-01-10	14.510	14.600	14.090	14.090	13.551	1,364,751
2025-01-09	14.490	14.610	14.420	14.490	13.936	1,397,700
2025-01-08	14.510	14.620	14.050	14.560	14.003	2,253,365
2025-01-07	14.150	14.530	14.070	14.520	13.965	1,884,365
2025-01-06	14.020	14.330	13.730	14.130	13.590	1,664,904
2025-01-03	14.850	14.850	14.030	14.080	13.542	2,906,800
2025-01-02	15.200	15.430	14.620	14.740	14.177	2,349,800
2024-12-31	15.780	15.850	15.190	15.190	14.609	3,317,640
2024-12-30	16.280	16.300	15.680	15.750	15.148	3,354,406
2024-12-27	16.180	16.710	16.030	16.280	15.658	2,650,500
2024-12-26	16.500	16.780	16.150	16.180	15.562	4,446,200
2024-12-25	17.750	17.830	16.460	16.550	15.917	6,267,935
2024-12-24	16.830	17.750	16.570	17.670	16.995	6,142,986
2024-12-23	17.430	17.760	16.780	16.840	16.196	4,140,085
2024-12-20	17.440	17.870	17.310	17.440	16.773	4,223,097
2024-12-19	16.600	17.740	16.520	17.440	16.773	6,998,900
2024-12-18	16.990	17.190	16.590	16.760	16.119	3,767,156
2024-12-17	17.370	17.390	16.520	17.100	16.446	4,738,500
2024-12-16	17.300	18.240	17.300	17.500	16.831	4,113,685
2024-12-13	17.620	17.780	17.230	17.240	16.581	4,243,200
2024-12-12	18.040	18.120	17.700	17.800	17.120	4,912,670
2024-12-11	17.690	18.130	17.660	18.060	17.370	6,134,770
2024-12-10	18.530	18.660	17.650	17.810	17.129	10,311,454
2024-12-09	17.200	18.580	17.090	18.090	17.399	10,272,716
2024-12-06	17.190	17.370	17.050	17.240	16.581	3,485,754
2024-12-05	17.010	17.290	17.010	17.140	16.485	3,105,485
2024-12-04	17.460	17.490	16.980	17.110	16.456	4,905,942
2024-12-03	17.700	17.740	17.310	17.540	16.870	5,234,900
2024-12-02	17.340	17.720	17.230	17.700	17.023	7,236,199
2024-11-29	17.000	17.650	17.000	17.380	16.716	7,997,324
2024-11-28	17.180	17.750	16.980	17.240	16.581	7,782,872
2024-11-27	16.800	17.370	16.400	17.330	16.475	6,168,751
2024-11-26	17.290	17.860	16.840	16.940	16.104	7,996,554
2024-11-25	16.440	17.230	16.200	17.050	16.209	4,125,715
2024-11-22	17.100	17.250	16.440	16.440	15.629	3,889,197
2024-11-21	17.000	17.360	16.850	17.110	16.266	6,389,154
2024-11-20	16.230	17.080	16.130	17.030	16.190	6,397,772
2024-11-19	15.880	16.200	15.710	16.200	15.401	2,348,395
2024-11-18	16.380	16.500	15.680	15.860	15.078	3,028,315
2024-11-15	16.530	16.760	16.190	16.190	15.391	3,550,802
2024-11-14	17.050	17.240	16.500	16.500	15.686	3,458,902
2024-11-13	16.970	17.260	16.540	17.050	16.209	3,822,200
2024-11-12	17.180	17.390	16.790	17.000	16.162	5,348,042
2024-11-11	16.870	17.120	16.820	17.110	16.266	4,428,416
2024-11-08	17.330	17.530	16.860	16.900	16.066	6,859,630
2024-11-07	16.060	17.330	16.030	17.270	16.418	9,202,842
2024-11-06	16.350	16.480	16.100	16.210	15.410	4,631,772
2024-11-05	15.710	16.350	15.650	16.350	15.544	3,913,100
2024-11-04	15.300	15.750	15.260	15.750	14.973	2,837,702
2024-11-01	16.210	16.340	15.390	15.390	14.631	5,168,794
2024-10-31	16.030	16.420	16.030	16.240	15.439	3,971,302
2024-10-30	16.260	16.330	15.710	15.960	15.173	5,097,944
2024-10-29	17.070	17.150	16.300	16.300	15.496	4,963,100
2024-10-28	16.810	17.040	16.640	17.040	16.200	4,498,344

← NewerPage 8 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.