Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.410	18.690	18.390	18.690	18.583	28,274,365
2025-07-23	18.560	18.660	18.430	18.430	18.325	22,796,302
2025-07-22	18.690	18.700	18.510	18.580	18.474	25,979,393
2025-07-21	18.610	18.750	18.580	18.730	18.623	26,142,271
2025-07-18	18.860	18.870	18.580	18.720	18.613	31,410,545
2025-07-17	18.390	18.870	18.330	18.860	18.752	41,991,266
2025-07-16	18.570	18.730	18.380	18.480	18.375	27,972,150
2025-07-15	18.400	18.640	18.300	18.580	18.474	36,218,419
2025-07-14	18.520	18.550	18.350	18.380	18.275	19,733,613
2025-07-11	18.410	18.650	18.260	18.500	18.395	32,413,002
2025-07-10	18.410	18.490	18.280	18.410	18.305	24,913,220
2025-07-09	18.690	18.780	18.410	18.490	18.385	48,428,823
2025-07-08	18.710	19.360	18.300	18.860	18.752	91,906,825
2025-07-07	18.080	18.210	17.980	18.010	17.907	18,652,100
2025-07-04	18.460	18.500	17.980	18.150	18.046	37,174,550
2025-07-03	18.300	18.610	18.290	18.530	18.424	29,944,928
2025-07-02	18.670	18.670	18.190	18.290	18.186	33,219,814
2025-07-01	18.670	19.240	18.650	18.730	18.623	42,898,334
2025-06-30	18.670	19.030	18.590	18.740	18.633	53,573,928
2025-06-27	18.300	18.810	18.000	18.500	18.395	58,739,106
2025-06-26	18.190	18.800	17.950	18.260	18.156	67,191,763
2025-06-25	17.550	18.260	17.540	18.100	17.997	51,912,328
2025-06-24	17.220	17.540	17.220	17.540	17.440	22,370,737
2025-06-23	16.690	17.300	16.620	17.200	17.102	20,952,240
2025-06-20	17.010	17.230	16.800	16.800	16.704	16,398,295
2025-06-19	17.250	17.410	16.980	17.040	16.943	16,729,314
2025-06-18	17.110	17.410	16.990	17.330	17.231	17,328,838
2025-06-17	17.160	17.260	17.090	17.180	17.082	11,216,468
2025-06-16	17.000	17.320	16.970	17.150	17.052	13,350,792
2025-06-13	17.160	17.290	16.860	17.030	16.933	20,798,470
2025-06-12	17.280	17.430	17.210	17.290	17.191	13,180,261
2025-06-11	17.520	17.590	17.330	17.340	17.241	17,500,289
2025-06-10	17.780	17.850	17.350	17.480	17.191	16,142,844
2025-06-09	17.690	17.880	17.670	17.800	17.506	15,032,382
2025-06-06	17.670	17.970	17.590	17.720	17.427	17,423,906
2025-06-05	17.430	17.750	17.260	17.690	17.398	19,338,256
2025-06-04	17.270	17.470	17.250	17.420	17.132	11,641,504
2025-06-03	17.200	17.390	17.160	17.230	16.946	10,445,300
2025-05-30	17.600	17.600	17.220	17.280	16.995	14,885,270
2025-05-29	17.250	17.740	17.250	17.710	17.418	20,430,533
2025-05-28	17.350	17.450	17.170	17.230	16.946	9,705,177
2025-05-27	17.500	17.550	17.290	17.340	17.054	10,405,428
2025-05-26	17.420	17.630	17.400	17.560	17.270	11,156,800
2025-05-23	17.710	17.710	17.380	17.390	17.103	13,904,991
2025-05-22	17.850	18.000	17.640	17.640	17.349	12,422,300
2025-05-21	17.950	17.990	17.830	17.900	17.604	11,239,863
2025-05-20	17.910	18.150	17.800	18.040	17.742	14,674,949
2025-05-19	17.890	17.980	17.680	17.900	17.604	11,679,019
2025-05-16	17.910	18.030	17.870	17.880	17.585	10,804,600
2025-05-15	18.260	18.320	17.860	17.900	17.604	17,302,900
2025-05-14	18.280	18.450	18.160	18.340	18.037	16,819,908
2025-05-13	18.640	18.690	18.270	18.300	17.998	16,615,431
2025-05-12	18.350	18.470	18.320	18.450	18.145	16,665,175
2025-05-09	18.390	18.390	18.070	18.180	17.880	16,562,627
2025-05-08	18.300	18.530	18.300	18.470	18.165	20,347,900
2025-05-07	18.720	18.800	18.250	18.410	18.106	28,704,555
2025-05-06	18.030	18.570	18.010	18.500	18.195	35,913,666
2025-04-30	17.640	18.050	17.540	17.870	17.575	27,402,187
2025-04-29	17.280	17.570	17.200	17.520	17.231	14,851,200
2025-04-28	17.500	17.580	17.320	17.340	17.054	14,014,276

← NewerPage 6 of 21 · 1,218 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.