Shenzhen Kedali Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 87.350 | 90.590 | 87.350 | 90.050 | 85.936 | 2,742,574 |
| 2024-04-25 | 85.980 | 89.500 | 84.000 | 88.160 | 84.133 | 2,779,429 |
| 2024-04-24 | 85.720 | 86.530 | 83.550 | 85.420 | 81.518 | 1,849,305 |
| 2024-04-23 | 84.990 | 88.000 | 84.600 | 85.560 | 81.652 | 3,870,490 |
| 2024-04-22 | 83.190 | 85.000 | 81.900 | 82.600 | 78.827 | 1,658,200 |
| 2024-04-19 | 84.770 | 84.900 | 82.880 | 83.750 | 79.924 | 2,775,080 |
| 2024-04-18 | 86.110 | 89.250 | 83.030 | 85.540 | 81.632 | 3,122,175 |
| 2024-04-17 | 88.100 | 89.000 | 84.700 | 87.250 | 83.264 | 3,361,359 |
| 2024-04-16 | 91.990 | 92.000 | 87.500 | 87.850 | 83.837 | 3,191,044 |
| 2024-04-15 | 88.080 | 93.490 | 88.080 | 92.000 | 87.797 | 4,033,064 |
| 2024-04-12 | 89.700 | 90.680 | 87.360 | 87.720 | 83.713 | 1,913,191 |
| 2024-04-11 | 91.310 | 91.600 | 89.600 | 90.130 | 86.013 | 1,933,054 |
| 2024-04-10 | 92.480 | 93.980 | 90.640 | 91.950 | 87.750 | 3,054,788 |
| 2024-04-09 | 88.300 | 93.640 | 87.070 | 92.960 | 88.713 | 3,381,070 |
| 2024-04-08 | 90.000 | 93.000 | 88.150 | 88.500 | 84.457 | 3,199,905 |
| 2024-04-03 | 92.550 | 95.070 | 90.550 | 91.490 | 87.311 | 3,146,411 |
| 2024-04-02 | 91.000 | 95.330 | 88.550 | 92.970 | 88.723 | 5,473,444 |
| 2024-04-01 | 81.990 | 90.220 | 81.600 | 90.220 | 86.099 | 4,425,831 |
| 2024-03-29 | 81.000 | 84.420 | 80.280 | 82.020 | 78.273 | 1,966,641 |
| 2024-03-28 | 80.830 | 82.300 | 80.200 | 81.300 | 77.586 | 2,000,743 |
| 2024-03-27 | 83.610 | 84.880 | 81.020 | 81.020 | 77.319 | 2,930,868 |
| 2024-03-26 | 79.990 | 85.180 | 79.710 | 83.700 | 79.876 | 5,206,428 |
| 2024-03-25 | 80.900 | 82.190 | 79.500 | 79.690 | 76.050 | 2,537,897 |
| 2024-03-22 | 84.730 | 85.170 | 81.400 | 82.010 | 78.264 | 2,140,388 |
| 2024-03-21 | 85.220 | 86.180 | 84.010 | 85.040 | 81.155 | 2,105,451 |
| 2024-03-20 | 85.000 | 87.000 | 84.530 | 85.620 | 81.709 | 1,746,514 |
| 2024-03-19 | 87.240 | 87.690 | 84.580 | 85.380 | 81.480 | 4,457,932 |
| 2024-03-18 | 81.800 | 88.470 | 81.800 | 87.200 | 83.217 | 6,809,516 |
| 2024-03-15 | 82.980 | 83.150 | 78.910 | 80.900 | 77.204 | 3,786,861 |
| 2024-03-14 | 83.200 | 84.900 | 82.080 | 82.980 | 79.189 | 4,350,862 |
| 2024-03-13 | 82.100 | 85.490 | 81.980 | 83.300 | 79.495 | 5,589,563 |
| 2024-03-12 | 83.630 | 84.990 | 81.090 | 82.990 | 79.199 | 10,460,595 |
| 2024-03-11 | 72.550 | 78.080 | 72.550 | 78.080 | 74.513 | 3,477,544 |
| 2024-03-08 | 69.370 | 71.250 | 69.370 | 70.980 | 67.738 | 2,439,476 |
| 2024-03-07 | 72.200 | 72.660 | 69.900 | 69.900 | 66.707 | 2,323,572 |
| 2024-03-06 | 72.000 | 74.100 | 71.440 | 72.750 | 69.427 | 3,482,401 |
| 2024-03-05 | 73.170 | 73.820 | 71.190 | 72.910 | 69.579 | 3,158,110 |
| 2024-03-04 | 73.300 | 75.180 | 72.600 | 73.880 | 70.505 | 3,227,819 |
| 2024-03-01 | 73.770 | 75.100 | 72.690 | 73.300 | 69.952 | 4,538,951 |
| 2024-02-29 | 67.600 | 72.930 | 67.380 | 72.920 | 69.589 | 4,932,207 |
| 2024-02-28 | 70.500 | 72.990 | 68.380 | 68.380 | 65.256 | 5,529,771 |
| 2024-02-27 | 68.000 | 70.300 | 67.620 | 70.230 | 67.022 | 3,231,201 |
| 2024-02-26 | 67.600 | 69.580 | 66.900 | 68.560 | 65.428 | 4,245,791 |
| 2024-02-23 | 66.610 | 68.500 | 65.900 | 67.950 | 64.846 | 4,116,934 |
| 2024-02-22 | 65.790 | 67.110 | 65.000 | 66.610 | 63.567 | 3,341,004 |
| 2024-02-21 | 64.190 | 68.180 | 63.500 | 65.810 | 62.804 | 5,790,477 |
| 2024-02-20 | 64.100 | 65.680 | 62.300 | 65.500 | 62.508 | 7,008,125 |
| 2024-02-19 | 69.400 | 69.400 | 63.230 | 64.840 | 61.878 | 10,920,185 |
| 2024-02-08 | 68.700 | 73.880 | 68.480 | 69.930 | 66.736 | 4,956,569 |
| 2024-02-07 | 63.200 | 69.570 | 62.220 | 68.860 | 65.714 | 7,160,639 |
| 2024-02-06 | 57.160 | 63.830 | 57.100 | 63.830 | 60.914 | 6,703,536 |
| 2024-02-05 | 60.220 | 61.140 | 56.000 | 58.030 | 55.379 | 3,881,630 |
| 2024-02-02 | 63.800 | 64.500 | 59.350 | 61.340 | 58.538 | 4,392,049 |
| 2024-02-01 | 65.410 | 67.680 | 64.200 | 64.500 | 61.554 | 3,975,711 |
| 2024-01-31 | 67.000 | 72.500 | 67.000 | 67.600 | 64.512 | 5,827,685 |
| 2024-01-30 | 68.360 | 71.240 | 66.780 | 66.880 | 63.825 | 3,160,394 |
| 2024-01-29 | 72.000 | 73.900 | 68.050 | 69.380 | 66.211 | 5,178,814 |
| 2024-01-26 | 71.780 | 71.780 | 67.680 | 67.950 | 64.846 | 3,182,094 |
| 2024-01-25 | 70.690 | 72.670 | 69.450 | 71.970 | 68.682 | 1,665,099 |
| 2024-01-24 | 72.650 | 73.240 | 69.390 | 71.200 | 67.947 | 2,181,491 |
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.