Fujian Kuncai Material Tech Recent Share Price (SHG:603826)

SHG:603826 - Fujian Kuncai Material Technology Co Ltd Fujian Kuncai Material Tech
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2018	CNY	12	12.15	11.68	12.1	12.1	+0.28 (+2.37%)	4,568,459
30 May 2018	CNY	12.22	12.22	11.64	11.82	11.82	-0.44 (-3.59%)	5,434,801
29 May 2018	CNY	11.98	12.49	11.88	12.26	12.26	+0.2 (+1.66%)	6,257,221
28 May 2018	CNY	11.86	12.38	11.79	12.06	12.06	+0.14 (+1.17%)	5,778,508
25 May 2018	CNY	12.27	12.38	11.91	11.92	11.92	-0.42 (-3.40%)	5,096,550
24 May 2018	CNY	12.32	12.43	12.27	12.34	12.34	+0.01 (+0.08%)	2,645,152
23 May 2018	CNY	12.53	12.61	12.33	12.33	12.33	-0.21 (-1.67%)	4,233,042
22 May 2018	CNY	12.6	12.67	12.38	12.54	12.54	-0.1 (-0.79%)	4,600,810
21 May 2018	CNY	12.56	12.68	12.4	12.64	12.64	+0.23 (+1.85%)	5,296,591
18 May 2018	CNY	12.78	12.92	12.11	12.41	12.41	-0.35 (-2.74%)	7,188,218
17 May 2018	CNY	12.8	12.9	12.66	12.76	12.76	-0.06 (-0.47%)	6,102,455
16 May 2018	CNY	12.66	13.13	12.53	12.82	12.82	+0.05 (+0.39%)	10,654,646
15 May 2018	CNY	12.57	12.79	12.44	12.77	12.77	+0.22 (+1.75%)	7,703,433
14 May 2018	CNY	12.48	12.71	12.41	12.55	12.55	+0.07 (+0.56%)	6,899,720
11 May 2018	CNY	12.7	12.8	12.34	12.48	12.48	-0.29 (-2.27%)	10,460,955
10 May 2018	CNY	12.83	13.14	12.7	12.77	12.77	+0.08 (+0.63%)	13,080,220
9 May 2018	CNY	12.7	13.08	12.64	12.69	12.69	-0.56 (-4.23%)	20,287,774
8 May 2018	CNY	13.99	13.99	12.95	13.25	13.25	+1.69 (+14.62%)	37,221,317
4 May 2018	CNY	11.8	11.94	11.55	11.56	11.56	-0.44 (-3.67%)	9,222,730
3 May 2018	CNY	11.72	12	11.38	12	12	+0.2 (+1.69%)	13,069,081
2 May 2018	CNY	11.23	11.88	10.71	11.8	11.8	+0.6 (+5.36%)	12,055,627
27 Apr 2018	CNY	11.48	12.27	11.16	11.2	11.2	+3.085 (+38.01%)	7,732,377
27 Apr 2018	1-for-1 split
26 Apr 2018	CNY	11.7769	11.8846	11.3308	11.3615	11.3615	-0.408 (-3.46%)	11,214,958
25 Apr 2018	CNY	11.8462	11.9385	11.5077	11.7692	11.7692	+1.123 (+10.55%)	15,091,787
23 Apr 2018	CNY	10.3692	10.9308	10.3692	10.6462	10.6462	-0.031 (-0.29%)	3,249,326
20 Apr 2018	CNY	10.9385	11.2462	10.6539	10.6769	10.6769	-0.392 (-3.54%)	6,053,165
19 Apr 2018	CNY	11.0385	11.3231	10.9308	11.0692	11.0692	-0.069 (-0.62%)	5,441,452
18 Apr 2018	CNY	11.0769	11.2539	10.5154	11.1385	11.1385	+0.115 (+1.05%)	8,588,524
17 Apr 2018	CNY	11.6692	11.7539	10.9846	11.0231	11.0231	-0.646 (-5.54%)	12,306,613
16 Apr 2018	CNY	11.4615	11.9	11.4615	11.6692	11.6692	-0.362 (-3.01%)	18,140,449