Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.850	29.490	28.580	29.460	29.292	67,595,124
2026-04-21	28.880	29.050	28.240	28.850	28.685	49,542,425
2026-04-20	29.000	29.560	28.850	29.100	28.934	63,254,269
2026-04-17	28.460	29.210	28.380	29.000	28.835	61,891,671
2026-04-16	28.280	28.850	27.950	28.770	28.606	62,099,464
2026-04-15	29.310	29.430	28.100	28.280	28.119	75,675,820
2026-04-14	28.800	29.500	28.590	29.130	28.964	88,715,091
2026-04-13	27.790	28.460	27.790	28.250	28.089	60,808,745
2026-04-10	28.210	28.660	28.010	28.100	27.940	78,072,100
2026-04-09	27.200	28.080	27.070	27.700	27.542	69,104,766
2026-04-08	26.990	27.840	26.820	27.830	27.671	95,468,026
2026-04-07	26.070	26.450	25.820	26.010	25.862	49,209,192
2026-04-03	25.910	26.090	25.480	25.650	25.504	44,821,881
2026-04-02	27.010	27.090	25.500	25.650	25.504	63,096,389
2026-04-01	26.860	27.210	26.400	26.670	26.518	73,413,696
2026-03-31	26.680	26.700	25.700	25.790	25.643	83,822,345
2026-03-30	26.670	27.210	26.320	27.090	26.935	63,191,888
2026-03-27	26.980	27.950	26.530	27.490	27.333	78,333,739
2026-03-26	28.830	28.930	27.720	27.860	27.701	87,309,229
2026-03-25	29.200	30.380	29.140	29.430	29.262	103,714,000
2026-03-24	28.620	28.780	27.250	28.740	28.576	94,220,133
2026-03-23	29.210	29.990	28.170	28.460	28.298	99,032,273
2026-03-20	32.520	32.700	30.410	30.490	30.316	125,232,978
2026-03-19	32.500	33.700	31.800	32.430	32.245	143,548,820
2026-03-18	32.770	33.790	32.510	33.630	33.438	172,325,904
2026-03-17	32.470	33.180	32.120	32.260	32.076	121,260,591
2026-03-16	30.900	33.120	30.550	33.100	32.911	159,565,769
2026-03-13	30.790	32.200	30.640	30.920	30.744	83,108,364
2026-03-12	32.000	32.560	30.900	31.250	31.072	79,668,642
2026-03-11	32.600	33.080	31.900	32.070	31.887	100,939,201
2026-03-10	32.000	33.000	31.660	32.410	32.225	115,916,460
2026-03-09	30.450	31.350	29.480	31.140	30.962	127,363,414
2026-03-06	31.190	33.070	31.190	32.380	32.195	119,711,011
2026-03-05	32.420	32.700	31.300	31.590	31.410	98,067,313
2026-03-04	30.680	32.260	30.680	31.200	31.022	104,530,967
2026-03-03	33.880	34.220	30.580	30.680	30.505	140,948,071
2026-03-02	32.910	34.480	32.900	33.450	33.259	113,183,684
2026-02-27	34.000	34.610	33.380	34.400	34.204	106,322,450
2026-02-26	33.340	35.970	32.700	34.690	34.492	186,642,084
2026-02-25	33.660	33.760	32.350	33.280	33.090	149,915,801
2026-02-24	32.500	34.580	32.300	33.770	33.577	227,545,960
2026-02-13	29.020	32.290	28.950	32.290	32.106	242,784,634
2026-02-12	28.600	29.660	28.430	29.350	29.183	72,719,833
2026-02-11	28.400	28.770	28.080	28.120	27.960	38,740,419
2026-02-10	28.470	29.090	28.340	28.690	28.526	55,027,287
2026-02-09	27.970	29.050	27.450	28.840	28.676	94,087,077
2026-02-06	27.020	27.710	26.750	27.190	27.035	54,259,742
2026-02-05	27.340	27.680	26.900	27.400	27.244	72,623,054
2026-02-04	29.210	29.300	27.900	28.350	28.188	98,161,818
2026-02-03	29.830	29.960	29.100	29.870	29.700	86,888,028
2026-02-02	31.070	31.140	29.240	29.240	29.073	141,152,812
2026-01-30	31.090	33.380	30.680	32.490	32.305	173,560,169
2026-01-29	32.650	33.130	30.790	31.090	30.913	123,348,435
2026-01-28	30.700	33.180	30.700	31.820	31.639	165,680,487
2026-01-27	29.160	30.550	28.500	30.280	30.107	119,682,915
2026-01-26	30.520	31.050	29.260	29.440	29.272	110,169,428
2026-01-23	31.100	31.360	30.230	30.570	30.396	143,656,616
2026-01-22	33.540	33.540	31.000	31.510	31.330	195,946,379
2026-01-21	31.380	33.740	31.300	32.640	32.454	187,071,728
2026-01-20	31.000	32.000	30.480	31.490	31.310	168,084,160

← NewerPage 3 of 5 · 243 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.