Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.000	22.080	20.190	20.580	20.240	313,395,562
2024-10-28	20.000	20.890	19.800	20.890	20.545	280,424,294
2024-10-25	17.950	18.990	17.720	18.990	18.676	170,169,202
2024-10-24	17.260	17.500	17.000	17.260	16.975	52,812,170
2024-10-23	17.260	18.280	17.220	17.530	17.241	89,630,017
2024-10-22	18.000	18.000	17.260	17.450	17.162	96,225,830
2024-10-21	17.010	17.780	16.700	17.520	17.231	118,652,867
2024-10-18	15.750	17.060	15.750	16.620	16.346	91,876,789
2024-10-17	15.970	16.140	15.750	15.770	15.510	53,036,354
2024-10-16	15.460	15.880	15.400	15.600	15.342	42,130,541
2024-10-15	16.200	16.570	15.780	15.810	15.549	64,077,021
2024-10-14	15.730	16.280	15.420	16.270	16.001	59,549,365
2024-10-11	16.600	16.890	15.420	15.690	15.431	73,749,671
2024-10-10	17.250	17.750	16.420	16.830	16.552	89,995,669
2024-10-09	18.000	18.490	16.900	17.150	16.867	128,522,075
2024-10-08	18.180	18.180	17.220	18.180	17.880	124,970,876
2024-09-30	15.700	16.550	15.400	16.530	16.257	106,300,522
2024-09-27	14.350	15.120	14.270	15.050	14.802	74,144,691
2024-09-26	13.600	14.140	13.560	14.130	13.897	47,373,616
2024-09-25	13.730	14.070	13.600	13.620	13.395	52,269,959
2024-09-24	13.220	13.660	13.090	13.660	13.434	46,011,815
2024-09-23	13.200	13.410	13.070	13.160	12.943	25,121,901
2024-09-20	13.130	13.250	13.010	13.180	12.962	21,730,390
2024-09-19	12.980	13.280	12.850	13.120	12.903	26,439,747
2024-09-18	12.860	13.020	12.690	12.950	12.736	16,308,700
2024-09-13	13.050	13.170	12.870	12.880	12.667	17,539,340
2024-09-12	13.300	13.360	13.060	13.100	12.884	17,526,855
2024-09-11	13.280	13.370	13.100	13.210	12.992	17,467,600
2024-09-10	13.100	13.450	12.930	13.370	13.149	28,355,351
2024-09-09	13.030	13.370	13.000	13.100	12.884	20,304,617
2024-09-06	13.510	13.510	13.120	13.150	12.933	24,115,600
2024-09-05	13.580	13.650	13.360	13.500	13.277	22,815,500
2024-09-04	13.640	13.710	13.410	13.530	13.307	28,713,712
2024-09-03	13.460	13.840	13.450	13.810	13.582	43,776,847
2024-09-02	13.990	14.020	13.690	13.690	13.464	81,678,851
2024-08-30	12.780	13.730	12.700	13.730	13.503	46,535,635
2024-08-29	12.180	12.580	12.130	12.480	12.274	16,935,000
2024-08-28	12.300	12.400	12.200	12.270	12.067	12,392,115
2024-08-27	12.700	12.700	12.300	12.320	12.117	18,833,500
2024-08-26	12.840	12.900	12.720	12.790	12.579	13,923,499
2024-08-23	12.620	12.890	12.590	12.810	12.599	15,675,976
2024-08-22	13.060	13.110	12.680	12.750	12.540	24,235,765
2024-08-21	12.990	13.280	12.970	13.080	12.864	17,908,863
2024-08-20	13.370	13.430	13.030	13.080	12.864	22,872,280
2024-08-19	13.390	13.630	13.300	13.450	13.228	20,235,423
2024-08-16	13.400	13.570	13.380	13.430	13.208	20,705,833
2024-08-15	13.200	13.580	13.150	13.420	13.198	23,693,631
2024-08-14	13.470	13.500	13.240	13.270	13.051	16,100,900
2024-08-13	13.190	13.440	13.190	13.440	13.218	17,594,170
2024-08-12	13.250	13.390	13.120	13.190	12.972	15,076,800
2024-08-09	13.490	13.580	13.320	13.320	13.100	21,012,900
2024-08-08	13.250	13.500	13.060	13.330	13.110	24,925,590
2024-08-07	13.300	13.550	13.210	13.350	13.130	21,784,597
2024-08-06	13.360	13.450	13.170	13.340	13.120	24,356,409
2024-08-05	13.750	13.970	13.130	13.130	12.913	45,746,671
2024-08-02	14.310	14.460	13.930	13.960	13.730	35,802,490
2024-08-01	14.460	14.700	14.360	14.550	14.310	40,315,928
2024-07-31	13.750	14.420	13.720	14.390	14.152	44,408,451
2024-07-30	13.710	13.830	13.440	13.820	13.592	26,807,873
2024-07-29	13.850	14.000	13.700	13.810	13.582	24,233,800

← NewerPage 9 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.