Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	124.92	129.48	124.57	127.14	121.33	1,776,368
2023-07-28	124.50	126.20	122.80	124.93	119.22	906,545
2023-07-27	124.60	126.90	124.18	125.50	119.77	1,120,233
2023-07-26	123.50	125.02	122.50	124.38	118.70	966,027
2023-07-25	121.18	124.00	120.50	123.20	117.57	1,463,904
2023-07-24	120.00	121.66	118.90	120.60	115.09	1,128,356
2023-07-21	122.61	122.61	119.50	120.09	114.60	1,408,426
2023-07-20	120.66	123.80	120.51	122.60	117.00	1,704,855
2023-07-19	119.99	120.86	118.80	120.65	115.14	1,716,016
2023-07-18	121.31	122.45	118.50	120.05	114.57	2,920,879
2023-07-17	126.35	126.50	119.50	121.52	115.97	3,388,724
2023-07-14	128.62	129.50	124.88	127.79	121.95	3,111,275
2023-07-13	129.12	130.55	128.50	128.60	122.73	1,245,144
2023-07-12	132.30	132.30	128.81	128.98	123.09	1,198,884
2023-07-11	130.59	132.65	128.51	132.16	126.12	1,140,100
2023-07-10	130.60	133.58	129.40	130.62	124.65	1,202,362
2023-07-07	130.36	131.88	129.10	131.74	125.72	565,956
2023-07-06	131.60	132.00	130.09	130.85	124.87	640,474
2023-07-05	133.59	134.50	131.00	132.01	125.98	835,300
2023-07-04	135.69	136.74	132.80	133.76	127.65	1,222,740
2023-07-03	132.34	136.90	132.34	135.89	129.68	1,868,578
2023-06-30	128.50	134.25	128.23	132.25	126.21	1,678,103
2023-06-29	131.30	134.52	128.32	129.50	123.58	1,942,270
2023-06-28	126.07	131.88	124.69	131.29	125.29	2,625,537
2023-06-27	126.43	128.60	124.71	125.50	119.77	1,099,417
2023-06-26	124.55	129.28	123.83	125.79	120.04	1,549,102
2023-06-21	127.00	129.51	125.27	125.61	119.87	1,140,872
2023-06-20	126.90	130.80	125.60	127.00	121.20	1,460,476
2023-06-19	129.86	130.82	126.05	126.88	121.08	1,837,183
2023-06-16	127.88	132.68	127.57	131.18	125.19	2,912,944
2023-06-15	118.93	128.74	118.21	128.00	122.15	3,664,126
2023-06-14	120.00	120.33	116.70	118.61	113.19	1,749,463
2023-06-13	120.21	120.95	117.60	119.20	113.75	1,259,646
2023-06-12	118.92	121.30	117.50	120.11	114.62	1,317,883
2023-06-09	119.00	122.88	118.60	119.20	113.75	1,491,478
2023-06-08	121.20	122.20	119.20	119.90	114.42	1,200,272
2023-06-07	124.62	125.71	118.80	121.35	115.81	2,758,264
2023-06-06	125.20	126.97	122.79	125.40	119.67	1,193,412
2023-06-05	128.40	128.50	124.18	126.09	120.33	1,529,175
2023-06-02	127.02	131.53	126.38	129.00	123.11	1,590,768
2023-06-01	128.74	129.66	125.01	127.15	121.34	1,214,007
2023-05-31	131.00	131.00	125.70	127.11	121.30	1,746,990
2023-05-30	127.34	132.80	126.63	129.90	123.97	2,425,301
2023-05-29	133.51	134.30	126.01	127.33	121.51	2,784,332
2023-05-26	133.50	136.28	130.00	133.53	127.43	1,669,016
2023-05-25	130.00	135.32	128.68	134.01	127.89	2,174,181
2023-05-24	131.02	132.80	128.22	131.70	125.68	1,946,179
2023-05-23	129.29	133.99	128.60	131.06	125.07	2,157,030
2023-05-22	129.76	131.11	125.44	130.21	124.26	3,027,221
2023-05-19	134.23	134.34	129.32	130.99	125.01	2,889,348
2023-05-18	142.00	142.00	133.10	134.22	127.80	3,112,475
2023-05-17	144.88	145.56	139.28	142.15	135.35	1,517,719
2023-05-16	146.80	147.00	143.20	145.12	138.18	2,160,495
2023-05-15	139.43	146.86	139.01	146.33	139.33	4,402,754
2023-05-12	140.48	144.59	137.48	138.34	131.73	1,606,740
2023-05-11	137.07	143.50	135.30	141.55	134.78	3,182,190
2023-05-10	131.82	145.00	130.44	137.20	130.64	4,558,524
2023-05-09	134.00	134.50	130.83	131.82	125.52	1,199,985
2023-05-08	132.00	137.80	132.00	135.80	129.31	1,585,791
2023-05-05	136.82	137.62	131.10	131.88	125.57	1,645,571

← NewerPage 14 of 21 · 1,218 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.