Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.500	30.100	28.450	29.640	29.471	173,818,663
2025-10-23	28.500	28.500	27.270	27.960	27.801	125,043,543
2025-10-22	27.960	28.240	27.300	27.830	27.671	87,764,965
2025-10-21	27.440	28.960	27.200	28.330	28.168	152,729,372
2025-10-20	27.980	28.120	26.900	27.240	27.085	143,337,569
2025-10-17	29.450	29.920	27.400	27.400	27.244	201,614,632
2025-10-16	29.480	30.930	28.920	30.440	30.266	216,099,262
2025-10-15	29.500	29.940	28.000	29.500	29.332	182,058,455
2025-10-14	31.500	32.340	28.600	28.850	28.685	271,820,585
2025-10-13	30.050	33.190	30.050	31.390	31.211	308,974,793
2025-10-10	29.890	32.940	28.210	31.720	31.539	385,886,082
2025-10-09	30.660	30.660	29.800	30.660	30.485	176,350,941
2025-09-30	26.750	27.870	26.730	27.870	27.711	71,482,870
2025-09-29	25.110	25.980	25.110	25.340	25.195	145,683,134
2025-09-26	24.810	25.600	24.390	24.460	24.320	153,579,395
2025-09-25	25.000	25.580	24.620	24.850	24.708	225,380,539
2025-09-24	22.590	25.000	22.400	25.000	24.857	136,687,425
2025-09-23	23.280	23.280	22.130	22.730	22.600	112,862,362
2025-09-22	22.550	23.670	22.380	23.320	23.187	137,607,693
2025-09-19	22.000	22.760	21.820	22.210	22.083	106,884,086
2025-09-18	21.700	22.890	21.600	21.920	21.795	143,932,254
2025-09-17	21.950	22.100	21.570	21.690	21.566	59,193,997
2025-09-16	21.830	22.060	21.520	21.940	21.815	60,420,368
2025-09-15	22.220	22.340	21.570	21.880	21.755	98,171,929
2025-09-12	20.610	22.670	20.530	21.800	21.676	141,151,163
2025-09-11	19.880	20.800	19.750	20.770	20.652	89,318,119
2025-09-10	19.990	20.230	19.750	19.760	19.647	45,442,278
2025-09-09	20.350	20.450	19.850	19.990	19.876	41,346,277
2025-09-08	20.250	20.600	20.060	20.480	20.363	47,906,115
2025-09-05	19.530	20.530	19.380	20.380	20.264	62,978,019
2025-09-04	20.350	20.540	19.060	19.400	19.289	68,479,849
2025-09-03	20.900	21.030	20.160	20.230	20.115	62,875,202
2025-09-02	21.810	21.900	20.750	20.870	20.751	94,756,193
2025-09-01	22.250	22.480	21.640	21.950	21.825	88,762,118
2025-08-29	22.080	22.500	21.460	21.840	21.715	98,844,032
2025-08-28	21.190	22.260	21.180	22.080	21.954	146,007,180
2025-08-27	21.710	22.150	21.200	21.200	21.079	122,754,196
2025-08-26	21.280	21.980	21.210	21.770	21.646	134,728,930
2025-08-25	21.880	21.880	20.790	21.100	20.980	141,979,956
2025-08-22	20.480	21.450	20.450	21.440	21.318	125,142,271
2025-08-21	20.600	21.060	20.400	20.550	20.433	84,186,695
2025-08-20	20.670	20.670	20.100	20.660	20.542	93,612,337
2025-08-19	20.520	21.300	20.130	21.030	20.910	155,870,682
2025-08-18	19.280	19.980	19.270	19.840	19.727	74,913,347
2025-08-15	19.050	19.380	19.040	19.280	19.170	37,135,899
2025-08-14	19.380	19.490	19.040	19.100	18.991	42,315,217
2025-08-13	19.400	19.410	19.210	19.370	19.260	45,280,816
2025-08-12	19.100	19.500	18.990	19.400	19.289	68,887,837
2025-08-11	18.490	19.100	18.480	18.950	18.842	45,465,480
2025-08-08	18.660	18.680	18.460	18.490	18.385	22,815,792
2025-08-07	18.700	18.950	18.620	18.750	18.643	32,640,952
2025-08-06	18.530	18.740	18.450	18.710	18.603	25,413,631
2025-08-05	18.530	18.630	18.480	18.600	18.494	18,458,924
2025-08-04	18.250	18.510	18.200	18.510	18.404	18,148,221
2025-08-01	18.580	18.720	18.150	18.350	18.245	28,442,898
2025-07-31	18.710	19.100	18.480	18.580	18.474	42,972,357
2025-07-30	19.000	19.150	18.630	18.800	18.693	35,349,016
2025-07-29	18.860	19.080	18.760	19.080	18.971	33,392,179
2025-07-28	18.850	19.030	18.740	18.960	18.852	40,122,137
2025-07-25	18.690	18.820	18.540	18.800	18.693	31,255,239

← NewerPage 5 of 21 · 1,213 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.