Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	70.710	73.800	70.000	72.470	69.159	2,173,938
2024-01-22	75.260	75.410	71.000	71.650	68.377	3,288,020
2024-01-19	76.740	80.800	75.880	75.880	72.414	2,587,269
2024-01-18	74.560	76.400	73.210	76.300	72.815	2,080,162
2024-01-17	78.510	78.510	75.020	75.300	71.860	1,608,721
2024-01-16	77.110	79.800	76.710	78.740	75.143	1,895,020
2024-01-15	81.980	82.310	77.850	78.540	74.952	3,575,990
2024-01-12	80.930	83.680	80.510	82.030	78.283	3,232,343
2024-01-11	76.740	82.760	75.850	81.640	77.911	4,659,318
2024-01-10	72.950	78.350	72.000	76.650	73.149	3,392,641
2024-01-09	74.000	75.590	71.930	73.360	70.009	2,450,034
2024-01-08	75.520	76.630	73.970	74.040	70.658	2,460,934
2024-01-05	79.020	81.160	75.290	76.110	72.633	3,118,140
2024-01-04	80.690	80.700	78.500	79.170	75.553	1,922,612
2024-01-03	81.170	81.490	79.510	80.810	77.118	2,328,351
2024-01-02	84.500	84.500	80.860	81.100	77.395	2,994,518
2023-12-29	84.950	86.680	84.170	84.460	80.602	4,134,502
2023-12-28	77.800	85.910	77.170	85.910	81.986	5,522,962
2023-12-27	78.850	79.340	77.880	78.100	74.532	1,088,024
2023-12-26	80.050	80.210	78.240	78.910	75.305	865,847
2023-12-25	80.470	81.870	79.500	79.850	76.202	1,038,655
2023-12-22	79.220	81.930	78.010	80.520	76.842	1,987,208
2023-12-21	77.120	79.800	76.960	79.290	75.668	1,792,655
2023-12-20	79.470	79.630	77.180	77.490	73.950	1,463,928
2023-12-19	79.430	80.170	78.600	79.480	75.849	940,309
2023-12-18	80.590	81.280	79.020	79.390	75.763	1,673,161
2023-12-15	82.010	83.070	80.370	81.050	77.348	1,427,300
2023-12-14	81.720	82.690	80.270	81.870	78.130	1,561,133
2023-12-13	84.200	84.200	81.250	81.260	77.548	1,225,644
2023-12-12	83.530	84.680	82.000	84.130	80.287	1,687,846
2023-12-11	82.540	84.200	81.180	83.790	79.962	1,910,650
2023-12-08	84.300	84.300	82.650	83.310	79.504	1,018,700
2023-12-07	83.830	84.840	82.880	84.170	80.325	1,711,642
2023-12-06	83.500	86.860	83.500	83.880	80.048	2,802,543
2023-12-05	85.570	86.660	83.970	84.070	80.230	1,967,155
2023-12-04	89.560	89.560	85.320	85.920	81.995	1,851,500
2023-12-01	87.800	88.670	86.600	87.780	83.770	1,536,920
2023-11-30	88.220	89.680	87.010	88.050	84.028	2,156,455
2023-11-29	88.790	89.680	87.200	88.230	84.200	2,225,000
2023-11-28	89.970	91.230	88.600	88.900	84.839	2,354,130
2023-11-27	87.800	91.000	86.750	90.660	86.519	1,872,554
2023-11-24	89.430	89.430	87.510	87.900	83.885	908,273
2023-11-23	87.500	89.700	87.390	89.410	85.326	1,600,757
2023-11-22	90.000	90.340	88.050	88.050	84.028	1,037,200
2023-11-21	89.450	93.000	89.150	90.450	86.318	3,113,498
2023-11-20	90.800	90.990	88.570	88.880	84.820	1,911,308
2023-11-17	90.290	91.390	89.150	90.760	86.614	1,669,900
2023-11-16	92.010	93.400	90.290	90.300	86.175	1,667,561
2023-11-15	93.730	96.000	92.520	92.980	88.733	1,764,400
2023-11-14	93.550	93.980	91.690	92.280	88.065	1,797,230
2023-11-13	95.980	96.870	93.130	93.690	89.410	1,558,404
2023-11-10	95.010	95.820	93.700	95.230	90.880	1,470,200
2023-11-09	94.990	96.450	94.600	95.690	91.319	1,536,206
2023-11-08	93.910	96.560	93.500	95.080	90.737	1,765,600
2023-11-07	94.000	96.460	92.830	94.150	89.849	2,044,988
2023-11-06	92.780	95.400	92.780	94.500	90.183	2,945,262
2023-11-03	90.270	93.390	89.700	92.700	88.465	2,588,821
2023-11-02	92.080	92.180	89.910	90.070	85.955	2,223,351
2023-11-01	90.820	93.000	89.520	92.090	87.883	2,967,214
2023-10-31	90.970	92.500	89.640	90.830	86.681	3,115,877

← NewerPage 12 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.