Shenzhen Kaifa Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 28.900 | 29.300 | 28.710 | 28.880 | 28.880 | 35,144,563 |
| 2026-10-20 | 28.260 | 29.130 | 28.110 | 28.700 | 28.700 | 41,148,020 |
| 2026-10-19 | 27.990 | 28.490 | 27.440 | 28.250 | 28.250 | 38,868,670 |
| 2026-10-16 | 28.990 | 29.100 | 28.090 | 28.350 | 28.350 | 48,805,690 |
| 2026-10-15 | 28.180 | 28.730 | 27.900 | 28.120 | 28.120 | 48,642,387 |
| 2026-10-14 | 30.310 | 30.650 | 29.460 | 29.550 | 29.550 | 32,167,996 |
| 2026-10-13 | 29.500 | 31.080 | 29.030 | 30.500 | 30.500 | 46,150,871 |
| 2026-10-12 | 31.500 | 31.730 | 30.510 | 30.560 | 30.560 | 40,090,270 |
| 2026-10-09 | 31.870 | 32.530 | 30.340 | 32.030 | 32.030 | 63,551,770 |
| 2026-10-08 | 33.460 | 34.360 | 32.630 | 33.120 | 33.120 | 54,668,039 |
| 2026-09-30 | 34.010 | 34.080 | 32.800 | 32.830 | 32.830 | 39,514,793 |
| 2026-09-29 | 33.610 | 34.160 | 33.510 | 33.790 | 33.790 | 33,873,402 |
| 2026-09-28 | 35.380 | 35.400 | 33.560 | 33.680 | 33.680 | 54,170,098 |
| 2026-09-24 | 36.400 | 36.530 | 35.510 | 35.530 | 35.530 | 46,355,336 |
| 2026-09-23 | 37.200 | 37.300 | 36.500 | 36.910 | 36.910 | 50,475,371 |
| 2026-09-22 | 37.840 | 37.950 | 36.790 | 37.010 | 37.010 | 79,008,055 |
| 2026-09-21 | 37.330 | 37.600 | 36.710 | 37.220 | 37.220 | 82,414,875 |
Page 1 of 1 · 17 trading days
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.