Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.000	32.660	29.850	31.340	31.161	240,270,808
2026-01-16	28.800	30.190	28.010	29.790	29.620	224,057,377
2026-01-15	26.600	28.430	26.350	28.100	27.940	156,456,923
2026-01-14	26.990	27.480	26.410	26.900	26.747	105,225,466
2026-01-13	27.500	27.960	26.590	26.700	26.548	105,128,863
2026-01-12	26.900	27.730	26.900	27.500	27.343	116,080,511
2026-01-09	26.400	27.350	26.210	26.790	26.637	99,819,539
2026-01-08	26.600	27.300	26.520	26.760	26.607	96,442,177
2026-01-07	27.910	28.070	26.510	26.750	26.597	143,854,927
2026-01-06	26.580	27.200	26.450	26.890	26.737	123,872,568
2026-01-05	25.760	26.860	25.710	26.350	26.200	131,262,034
2025-12-31	25.510	26.430	24.960	25.280	25.136	157,524,352
2025-12-30	24.400	24.860	24.270	24.480	24.340	42,425,467
2025-12-29	24.750	24.990	24.370	24.460	24.320	46,863,500
2025-12-26	24.700	25.100	24.560	24.760	24.619	57,406,880
2025-12-25	24.990	25.390	24.680	24.800	24.659	74,365,405
2025-12-24	24.500	24.930	24.340	24.930	24.788	75,983,288
2025-12-23	24.370	24.530	24.170	24.390	24.251	47,482,318
2025-12-22	23.970	24.590	23.900	24.380	24.241	68,571,184
2025-12-19	24.280	24.350	23.620	23.710	23.575	49,952,361
2025-12-18	23.420	24.360	23.400	23.860	23.724	50,841,696
2025-12-17	23.020	23.760	22.760	23.640	23.505	39,012,017
2025-12-16	23.610	23.670	22.810	23.000	22.869	35,083,577
2025-12-15	24.000	24.100	23.600	23.690	23.555	38,660,835
2025-12-12	23.810	24.640	23.600	24.350	24.211	53,754,510
2025-12-11	24.400	24.430	23.770	23.780	23.644	35,812,557
2025-12-10	24.310	24.350	23.680	24.240	24.102	54,716,609
2025-12-09	24.490	24.820	24.310	24.490	24.350	48,455,232
2025-12-08	24.030	24.790	24.030	24.590	24.450	63,889,550
2025-12-05	23.890	23.960	23.500	23.880	23.744	37,321,066
2025-12-04	23.670	23.990	23.410	23.920	23.784	32,013,438
2025-12-03	23.960	24.160	23.700	23.800	23.664	37,134,017
2025-12-02	24.370	24.380	23.900	23.980	23.843	47,828,081
2025-12-01	24.070	24.660	24.010	24.610	24.470	75,087,297
2025-11-28	23.260	23.940	23.230	23.890	23.754	48,238,922
2025-11-27	23.400	24.200	23.330	23.420	23.286	63,466,528
2025-11-26	23.150	23.710	23.100	23.400	23.267	42,408,040
2025-11-25	23.390	23.750	23.280	23.380	23.247	58,365,501
2025-11-24	22.840	23.130	22.590	23.000	22.869	43,717,570
2025-11-21	23.100	23.400	22.490	22.520	22.392	58,816,339
2025-11-20	24.270	24.390	23.590	23.600	23.465	39,946,314
2025-11-19	24.240	24.360	23.720	23.900	23.764	48,290,675
2025-11-18	24.420	24.690	24.160	24.330	24.191	47,950,047
2025-11-17	24.800	25.280	24.410	24.560	24.420	59,779,652
2025-11-14	25.500	25.600	24.720	24.740	24.599	95,390,811
2025-11-13	26.000	27.010	25.830	26.160	26.011	100,359,255
2025-11-12	26.230	26.590	25.440	26.000	25.852	76,101,461
2025-11-11	27.820	27.950	26.410	26.490	26.339	111,027,253
2025-11-10	26.810	28.170	26.680	27.840	27.681	137,690,539
2025-11-07	26.510	26.920	26.300	26.580	26.428	55,199,047
2025-11-06	26.910	27.080	26.320	26.940	26.786	81,496,838
2025-11-05	26.010	26.540	25.600	26.400	26.249	92,825,530
2025-11-04	27.470	27.930	26.760	26.970	26.816	87,851,621
2025-11-03	27.000	27.430	25.710	27.150	26.995	135,500,095
2025-10-31	28.600	28.730	27.200	27.300	27.144	140,676,363
2025-10-30	30.400	30.670	29.100	29.160	28.994	131,828,819
2025-10-29	29.340	30.160	29.160	29.810	29.640	127,812,274
2025-10-28	29.300	30.200	29.100	29.460	29.292	125,736,096
2025-10-27	30.500	30.880	29.230	30.100	29.928	193,694,722
2025-10-24	28.500	30.100	28.450	29.640	29.471	173,818,663

← NewerPage 4 of 21 · 1,212 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.