Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	73.970	76.380	73.490	75.240	72.929	1,436,070
2024-07-24	75.250	76.750	73.490	73.980	71.707	1,821,574
2024-07-23	78.330	78.870	75.750	75.800	73.471	1,489,250
2024-07-22	80.670	80.700	77.770	78.210	75.807	2,015,699
2024-07-19	79.340	82.190	79.340	80.780	78.298	2,123,863
2024-07-18	80.380	80.690	78.870	79.920	77.465	1,597,080
2024-07-17	81.590	82.060	80.010	80.210	77.746	1,805,116
2024-07-16	78.260	83.050	77.820	81.840	79.326	3,212,748
2024-07-15	77.730	80.200	76.800	77.600	75.216	1,724,200
2024-07-12	76.000	79.980	75.720	78.910	76.486	2,708,079
2024-07-11	76.370	77.600	74.830	76.550	74.198	2,214,168
2024-07-10	75.000	77.670	74.110	75.250	72.938	1,729,850
2024-07-09	72.410	75.300	72.410	74.850	72.551	2,761,878
2024-07-08	75.360	75.800	73.100	73.330	71.077	2,764,151
2024-07-05	76.310	77.000	74.960	75.560	73.239	1,549,395
2024-07-04	77.850	78.700	76.050	77.070	74.702	2,043,921
2024-07-03	81.690	83.520	77.300	77.850	75.458	2,978,178
2024-07-02	76.300	79.350	75.250	78.930	76.505	4,156,484
2024-07-01	75.830	76.980	74.880	76.490	74.140	2,467,069
2024-06-28	77.020	79.290	76.070	76.380	74.034	2,557,027
2024-06-27	78.910	79.500	77.760	77.900	75.507	2,345,325
2024-06-26	79.480	80.420	78.330	78.930	76.505	2,327,759
2024-06-25	82.190	82.680	78.510	79.420	76.980	2,535,800
2024-06-24	82.270	83.850	81.540	82.330	79.801	2,188,661
2024-06-21	84.830	85.280	82.700	82.820	80.276	2,357,310
2024-06-20	86.250	87.100	84.900	85.150	82.534	2,137,886
2024-06-19	90.090	90.490	86.200	86.500	83.843	3,064,782
2024-06-18	91.650	92.000	89.840	90.490	87.710	2,048,531
2024-06-17	95.060	97.540	90.980	91.500	88.689	6,001,967
2024-06-14	93.210	95.880	90.300	95.380	92.450	5,313,213
2024-06-13	90.280	92.650	90.260	91.400	88.592	2,131,025
2024-06-12	91.500	91.870	89.570	90.630	87.846	1,940,643
2024-06-11	91.450	92.780	89.810	91.880	89.057	2,506,297
2024-06-07	97.300	97.550	89.650	91.300	88.495	5,496,204
2024-06-06	98.010	98.580	96.050	96.990	94.010	1,689,184
2024-06-05	96.800	101.00	96.500	98.500	95.474	2,364,115
2024-06-04	93.000	97.050	92.160	96.700	93.729	2,385,493
2024-06-03	92.780	94.660	92.140	93.000	90.143	2,024,802
2024-05-31	92.950	93.680	92.180	92.630	89.784	1,864,316
2024-05-30	92.850	93.180	91.430	92.970	90.114	1,347,919
2024-05-29	94.000	95.460	91.220	92.920	90.065	2,522,617
2024-05-28	93.060	93.960	91.600	92.770	89.920	1,479,473
2024-05-27	93.840	94.440	91.200	92.710	89.862	2,185,748
2024-05-24	95.700	95.980	92.390	92.740	89.891	2,806,883
2024-05-23	99.000	99.120	95.770	97.180	92.741	4,435,348
2024-05-22	99.400	102.10	94.620	101.40	96.768	4,135,399
2024-05-21	99.620	101.49	98.610	99.320	94.783	1,299,720
2024-05-20	101.13	102.34	99.300	99.750	95.193	1,839,414
2024-05-17	98.700	102.24	96.310	101.18	96.558	2,665,497
2024-05-16	94.880	99.780	93.580	98.790	94.277	3,286,098
2024-05-15	94.680	97.080	94.680	95.280	90.927	2,352,136
2024-05-14	94.780	95.500	93.330	93.680	89.401	1,668,775
2024-05-13	99.500	99.500	93.790	94.700	90.374	4,387,359
2024-05-10	104.00	104.99	99.350	100.15	95.575	2,991,228
2024-05-09	101.07	107.62	101.03	105.01	100.21	4,056,584
2024-05-08	101.32	101.89	99.200	99.500	94.955	1,504,184
2024-05-07	102.00	102.25	100.50	101.31	96.682	1,741,490
2024-05-06	97.500	104.80	97.500	102.25	97.579	4,101,561
2024-04-30	96.810	97.340	95.080	95.320	90.966	1,851,385
2024-04-29	91.950	98.860	91.850	96.810	92.388	4,833,197

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	2.5000 CNY
2025-05-30	2.0000 CNY
2024-05-24	1.5000 CNY
2023-05-19	0.3000 CNY
2022-05-05	0.2000 CNY
2021-04-29	0.2000 CNY
2020-05-25	0.2000 CNY
2019-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.