Shenzhen Kaifa Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.780	38.650	31.820	38.650	38.650	185,161,156
2026-07-20	39.950	40.500	35.110	35.140	35.140	160,205,094
2026-07-17	43.000	43.300	39.010	39.010	39.010	160,162,031
2026-07-16	45.440	46.960	42.710	43.340	43.340	176,995,609
2026-07-15	53.760	53.900	47.260	47.260	47.260	183,502,281
2026-07-14	52.120	53.990	48.880	52.510	52.510	206,958,422
2026-07-13	56.880	58.600	52.120	52.120	52.120	210,313,812
2026-07-10	59.880	61.860	57.900	57.910	57.910	303,101,625
2026-07-09	52.930	56.240	52.820	56.240	56.240	184,538,109
2026-07-08	54.100	55.000	49.330	51.130	51.130	163,063,203
2026-07-07	52.500	56.150	51.500	54.070	54.070	169,988,438
2026-07-06	55.900	57.010	52.540	53.300	53.300	164,491,047
2026-07-03	53.000	57.690	51.090	55.910	55.910	235,131,094
2026-07-02	56.650	58.000	56.030	56.030	56.030	176,159,328
2026-07-01	63.530	66.200	59.590	62.260	62.260	310,196,438
2026-06-30	59.450	64.750	57.600	64.270	64.270	266,114,656
2026-06-29	56.000	58.860	55.550	58.860	58.860	239,636,578
2026-06-26	53.000	57.630	52.220	53.510	53.510	227,289,156
2026-06-25	52.800	54.270	52.000	53.200	53.200	224,494,562
2026-06-24	44.360	50.270	44.360	50.270	50.270	190,999,344
2026-06-23	46.050	48.650	44.100	45.700	45.700	177,339,156
2026-06-22	45.360	47.000	44.080	46.680	46.680	192,525,859
2026-06-18	42.850	46.180	42.310	44.040	44.040	188,609,906
2026-06-17	39.850	42.960	39.850	42.910	42.910	165,493,109
2026-06-16	39.750	41.340	39.740	40.770	40.770	156,335,906
2026-06-15	37.880	39.500	36.460	39.470	39.470	132,792,500
2026-06-12	40.420	40.550	36.800	37.090	37.090	144,514,000
2026-06-11	37.780	39.480	37.380	39.080	39.080	129,823,602
2026-06-10	36.700	39.320	36.280	38.560	38.340	144,776,797
2026-06-09	36.250	37.580	35.790	37.540	37.326	112,173,062
2026-06-08	35.700	37.030	34.850	35.370	35.168	118,688,336
2026-06-05	38.680	39.300	37.680	38.130	37.913	136,265,339
2026-06-04	37.510	40.350	37.500	39.680	39.454	166,280,467
2026-06-03	37.350	39.790	37.310	38.300	38.082	188,073,221
2026-06-02	36.550	37.840	35.170	37.180	36.968	156,844,261
2026-06-01	39.010	39.700	36.280	36.430	36.222	181,575,323
2026-05-29	42.370	43.850	38.590	39.790	39.563	228,456,906
2026-05-28	42.110	43.880	41.500	42.650	42.407	221,539,473
2026-05-27	47.030	47.030	41.900	43.980	43.729	305,992,246
2026-05-26	41.500	45.130	38.710	42.750	42.506	268,453,632
2026-05-25	38.210	41.500	37.800	41.150	40.915	237,939,794
2026-05-22	37.220	37.980	35.900	37.730	37.515	191,239,592
2026-05-21	38.440	39.290	36.080	36.370	36.163	251,097,253
2026-05-20	38.380	39.990	37.760	37.850	37.634	300,977,995
2026-05-19	37.030	38.380	35.950	37.670	37.455	301,378,097
2026-05-18	35.800	37.030	35.400	37.030	36.819	94,694,402
2026-05-15	34.690	35.190	32.880	33.660	33.468	158,559,615
2026-05-14	34.800	36.000	34.200	34.340	34.144	181,367,963
2026-05-13	31.490	34.990	31.380	34.610	34.413	166,410,732
2026-05-12	32.740	32.740	31.850	32.310	32.126	107,527,970
2026-05-11	32.120	33.190	31.810	32.970	32.782	151,341,036
2026-05-08	30.880	31.160	30.460	31.020	30.843	90,221,055
2026-05-07	30.860	31.930	30.650	31.540	31.360	123,625,948
2026-05-06	30.200	31.380	30.200	30.720	30.545	126,080,481
2026-04-30	29.580	29.670	28.780	29.220	29.053	73,146,615
2026-04-29	28.150	29.340	28.000	29.230	29.063	84,617,955
2026-04-28	29.200	29.580	28.500	28.600	28.437	65,732,974
2026-04-27	29.320	29.600	29.000	29.290	29.123	72,859,094
2026-04-24	28.500	29.250	28.160	28.850	28.685	65,410,195
2026-04-23	29.800	29.880	28.300	28.730	28.566	72,193,772

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2200 CNY
2025-06-11	0.1900 CNY
2024-06-27	0.1300 CNY
2023-07-26	0.1300 CNY
2022-06-17	0.1500 CNY
2021-06-10	0.1600 CNY
2020-06-18	0.0600 CNY
2019-06-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.