Shenzhen Kaifa Technology Co Ltd historical data

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

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
2026-09-18	36.250	37.430	35.660	36.950	36.950	112,200,367
2026-09-17	35.800	36.390	35.480	35.510	35.510	70,858,172
2026-09-16	33.910	37.180	33.610	36.200	36.200	110,154,680
2026-09-15	33.500	34.650	33.400	33.910	33.910	50,273,223
2026-09-14	34.180	34.440	33.450	33.770	33.770	51,878,684
2026-09-11	35.210	35.280	34.080	35.030	35.030	83,864,977
2026-09-10	35.630	36.850	35.630	36.500	36.500	114,723,406
2026-09-09	35.280	35.630	34.760	34.990	34.990	44,394,105
2026-09-08	35.170	35.880	34.750	34.990	34.990	57,003,703
2026-09-07	34.950	35.590	34.750	35.290	35.290	54,014,895
2026-09-04	35.710	35.930	34.010	34.520	34.520	57,119,680
2026-09-03	35.950	36.010	34.880	35.300	35.300	47,971,219
2026-09-02	35.960	35.990	35.350	35.540	35.540	45,614,742
2026-09-01	37.700	37.950	36.500	36.530	36.530	55,165,996
2026-08-31	36.280	37.750	36.270	37.740	37.740	64,046,191
2026-08-28	37.680	38.470	37.150	37.170	37.170	72,864,867
2026-08-27	36.390	37.880	36.330	37.850	37.850	87,016,547
2026-08-26	37.150	37.290	35.900	36.230	36.230	56,203,145
2026-08-25	36.040	37.330	35.090	36.820	36.820	62,633,594
2026-08-24	37.930	38.160	35.820	36.790	36.790	69,581,578
2026-08-21	37.160	38.200	36.830	37.900	37.900	61,852,891
2026-08-20	38.030	38.480	37.090	37.530	37.530	77,132,453
2026-08-19	39.750	40.230	37.440	37.440	37.440	143,119,344
2026-08-18	42.500	43.150	41.250	41.600	41.600	138,432,516
2026-08-17	40.260	42.770	40.260	42.600	42.600	159,992,203
2026-08-14	40.310	40.900	39.020	40.230	40.230	97,360,398
2026-08-13	41.000	41.780	39.530	39.550	39.550	129,693,141
2026-08-12	40.270	40.900	39.750	40.350	40.350	96,628,047
2026-08-11	39.910	41.250	39.310	39.810	39.810	112,135,828
2026-08-10	41.100	41.200	39.280	40.200	40.200	109,151,227
2026-08-07	39.390	41.290	39.070	40.850	40.850	154,936,953
2026-08-06	37.560	40.780	37.560	39.910	39.910	167,100,391
2026-08-05	36.580	39.310	36.370	38.700	38.700	162,070,469
2026-08-04	34.880	36.910	34.510	36.540	36.540	130,571,789
2026-08-03	36.060	36.700	34.400	34.510	34.510	126,979,156
2026-07-31	39.500	39.510	37.210	37.230	37.230	157,402,844
2026-07-30	38.650	39.580	36.270	36.420	36.420	159,265,797
2026-07-29	39.440	41.590	36.040	40.150	40.150	190,782,078
2026-07-28	41.600	42.750	39.560	39.560	39.560	172,765,438
2026-07-27	41.160	44.080	38.950	43.950	43.950	233,249,219
2026-07-24	38.500	42.800	38.290	41.990	41.990	209,695,656
2026-07-23	40.260	40.860	38.580	39.090	39.090	133,140,484
2026-07-22	39.430	42.480	39.430	40.220	40.220	220,930,344

Page 1 of 5 · 243 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.