Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	88.070	93.630	88.070	91.710	87.521	9,207,376
2023-10-27	79.350	85.590	78.600	85.590	81.680	3,693,718
2023-10-26	77.140	78.320	75.600	77.810	74.256	2,061,943
2023-10-25	78.450	79.950	77.380	77.380	73.845	2,050,410
2023-10-24	79.200	79.720	78.200	78.280	74.704	2,763,111
2023-10-23	81.220	81.290	79.010	79.590	75.954	2,063,144
2023-10-20	81.430	82.880	80.890	81.550	77.825	2,133,943
2023-10-19	83.380	83.500	81.540	81.630	77.901	1,784,885
2023-10-18	85.280	85.980	83.060	83.920	80.086	1,830,450
2023-10-17	84.900	86.590	83.530	85.480	81.575	2,648,550
2023-10-16	86.320	86.850	84.120	84.370	80.516	2,466,377
2023-10-13	88.000	88.250	85.350	86.280	82.339	2,195,839
2023-10-12	87.120	90.170	87.120	88.580	84.534	4,247,450
2023-10-11	93.090	93.790	86.200	87.020	83.045	6,280,215
2023-10-10	94.100	95.400	92.900	93.140	88.885	1,265,360
2023-10-09	96.180	96.180	92.880	94.300	89.992	2,492,847
2023-09-28	96.170	97.450	95.250	96.180	91.786	1,079,275
2023-09-27	96.610	98.380	95.000	96.100	91.710	1,779,569
2023-09-26	98.080	98.230	96.110	96.430	92.025	993,242
2023-09-25	99.990	99.990	97.740	98.290	93.800	948,200
2023-09-22	97.570	99.700	97.280	99.590	95.041	926,198
2023-09-21	98.000	99.010	97.360	97.800	93.332	1,023,192
2023-09-20	98.700	99.260	97.860	97.950	93.476	652,532
2023-09-19	100.00	100.42	98.250	99.230	94.697	737,802
2023-09-18	98.510	102.16	97.780	99.710	95.155	1,767,394
2023-09-15	98.050	99.390	97.280	98.510	94.010	1,220,390
2023-09-14	99.200	99.980	97.480	98.040	93.561	1,209,155
2023-09-13	100.80	101.66	99.040	100.20	95.623	867,257
2023-09-12	100.18	102.50	99.790	101.23	96.606	1,258,245
2023-09-11	99.380	101.00	97.500	100.11	95.537	1,658,631
2023-09-08	100.00	100.33	97.480	98.800	94.287	1,709,442
2023-09-07	103.02	103.18	99.900	100.20	95.623	2,186,018
2023-09-06	104.92	105.29	102.24	103.53	98.801	2,190,543
2023-09-05	111.00	111.20	104.20	105.43	100.61	3,715,358
2023-09-04	115.50	116.26	110.11	110.90	105.83	2,597,432
2023-09-01	116.48	117.42	115.00	115.51	110.23	797,591
2023-08-31	118.09	118.14	115.60	116.37	111.05	848,012
2023-08-30	120.76	121.50	118.03	118.43	113.02	1,022,175
2023-08-29	117.00	122.76	116.02	120.76	115.24	1,350,249
2023-08-28	121.62	122.80	115.01	117.48	112.11	1,317,263
2023-08-25	116.67	117.80	114.18	116.93	111.59	806,112
2023-08-24	116.01	118.68	114.10	116.96	111.62	1,185,265
2023-08-23	118.89	119.50	116.30	116.78	111.45	681,093
2023-08-22	118.52	119.87	115.58	118.16	112.76	1,489,945
2023-08-21	119.02	121.59	118.29	118.41	113.00	857,701
2023-08-18	121.51	125.15	120.02	120.17	114.68	1,384,213
2023-08-17	123.00	123.85	120.63	121.50	115.95	1,312,501
2023-08-16	124.49	125.96	123.48	123.48	117.84	936,800
2023-08-15	126.00	126.00	123.48	125.02	119.31	916,921
2023-08-14	126.20	126.30	123.20	125.22	119.50	862,896
2023-08-11	129.35	130.60	126.20	126.20	120.43	794,625
2023-08-10	128.98	133.50	128.87	129.67	123.75	945,516
2023-08-09	127.20	130.00	126.31	129.38	123.47	1,249,690
2023-08-08	126.97	127.80	126.10	127.40	121.58	617,158
2023-08-07	126.64	127.90	125.70	127.22	121.41	728,143
2023-08-04	124.80	127.87	121.36	127.37	121.55	2,098,098
2023-08-03	127.00	128.03	123.40	124.49	118.80	1,797,897
2023-08-02	125.00	128.50	124.94	127.85	122.01	1,460,151
2023-08-01	127.50	128.00	124.70	126.00	120.24	1,467,937
2023-07-31	124.92	129.48	124.57	127.14	121.33	1,776,368

← NewerPage 13 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.