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
2024-10-25	16.460	16.810	16.460	16.740	15.914	4,500,542
2024-10-24	17.000	17.000	16.440	16.520	15.705	5,550,242
2024-10-23	16.940	17.610	16.710	17.150	16.304	8,545,600
2024-10-22	16.790	17.080	16.600	16.870	16.038	4,796,100
2024-10-21	16.630	17.180	16.540	16.960	16.123	7,609,400
2024-10-18	16.260	16.900	16.040	16.630	15.810	7,620,370
2024-10-17	16.800	17.000	16.150	16.410	15.601	10,269,109
2024-10-16	16.800	17.780	16.800	17.070	16.228	12,366,222
2024-10-15	16.390	17.280	16.390	16.550	15.734	9,486,688
2024-10-14	15.670	16.960	15.570	16.930	16.095	10,162,945
2024-10-11	16.330	16.560	15.330	15.610	14.840	6,921,417
2024-10-10	16.120	17.280	15.910	16.560	15.743	10,277,972
2024-10-09	17.400	17.860	15.690	15.690	14.916	12,579,667
2024-10-08	19.200	19.690	16.880	18.820	17.892	21,473,111
2024-09-30	15.410	17.070	14.900	16.850	16.019	16,034,452
2024-09-27	14.120	14.870	14.050	14.830	14.099	10,416,761
2024-09-26	13.630	14.010	13.630	13.990	13.300	4,497,158
2024-09-25	13.670	14.190	13.600	13.780	13.100	6,335,858
2024-09-24	13.340	13.750	13.260	13.670	12.996	3,413,000
2024-09-23	13.390	13.470	13.210	13.280	12.625	1,433,500
2024-09-20	13.210	13.460	13.110	13.390	12.730	2,900,159
2024-09-19	13.080	13.370	12.990	13.250	12.596	2,366,300
2024-09-18	13.120	13.250	12.770	12.990	12.349	2,734,000
2024-09-13	13.390	13.500	13.050	13.120	12.473	2,943,600
2024-09-12	13.610	13.770	13.390	13.390	12.730	2,530,500
2024-09-11	13.690	13.770	13.580	13.610	12.939	2,108,100
2024-09-10	13.790	13.870	13.540	13.750	13.072	2,978,300
2024-09-09	14.000	14.030	13.700	13.790	13.110	3,150,220
2024-09-06	13.930	14.250	13.800	14.070	13.376	4,998,720
2024-09-05	14.060	14.060	13.800	13.910	13.224	2,692,448
2024-09-04	13.960	14.140	13.710	13.870	13.186	4,062,515
2024-09-03	13.960	14.100	13.820	14.030	13.338	3,693,106
2024-09-02	14.500	14.560	13.990	14.010	13.319	5,376,858
2024-08-30	14.110	14.740	14.030	14.510	13.794	8,489,558
2024-08-29	14.250	14.500	14.030	14.440	13.728	4,762,740
2024-08-28	14.280	14.530	14.150	14.360	13.652	5,143,405
2024-08-27	14.220	14.420	13.920	14.150	13.452	4,842,844
2024-08-26	14.370	14.570	14.240	14.310	13.604	5,167,443
2024-08-23	14.400	14.640	14.050	14.570	13.851	6,847,404
2024-08-22	15.100	15.240	14.340	14.450	13.737	10,566,595
2024-08-21	15.000	15.720	14.810	15.290	14.536	9,646,315
2024-08-20	15.400	16.100	15.400	15.590	14.821	14,599,198
2024-08-19	15.950	16.160	15.290	15.400	14.640	16,782,223
2024-08-16	18.000	18.990	16.330	17.090	16.247	28,389,519
2024-08-15	19.380	22.000	19.000	19.150	18.205	31,276,015
2024-08-14	17.910	20.660	17.310	20.660	19.641	30,528,690
2024-08-13	14.100	17.220	13.940	17.220	16.371	15,493,675
2024-08-12	15.200	15.350	14.250	14.350	13.642	5,477,760
2024-08-09	14.340	14.620	14.210	14.330	13.623	3,395,740
2024-08-08	14.300	14.790	14.030	14.560	13.842	5,471,500
2024-08-07	13.730	15.110	13.720	14.600	13.880	6,101,753
2024-08-06	13.590	13.850	13.590	13.750	13.072	1,254,100
2024-08-05	13.960	14.050	13.480	13.530	12.863	1,978,400
2024-08-02	14.270	14.340	13.980	14.000	13.309	1,471,162
2024-08-01	14.500	14.500	14.270	14.280	13.576	1,789,200
2024-07-31	14.030	14.420	13.920	14.350	13.642	2,344,800
2024-07-30	14.090	14.200	13.860	14.030	13.338	1,810,241
2024-07-29	13.980	14.100	13.750	14.100	13.405	1,900,055
2024-07-26	13.800	13.940	13.700	13.900	13.214	2,298,636
2024-07-25	13.500	13.900	13.300	13.690	13.015	2,827,892

← NewerPage 9 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.