Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	137.00	142.44	135.40	137.62	131.04	2,064,042
2023-04-28	138.33	140.25	135.52	137.00	130.45	1,809,839
2023-04-27	131.00	139.00	130.08	137.28	130.72	2,925,876
2023-04-26	126.96	137.15	126.29	132.00	125.69	2,091,091
2023-04-25	128.16	130.01	125.00	127.24	121.16	1,520,590
2023-04-24	131.03	131.95	127.02	128.16	122.03	1,477,228
2023-04-21	133.85	136.00	128.78	131.01	124.75	2,323,658
2023-04-20	137.50	137.50	129.51	131.00	124.74	2,631,540
2023-04-19	137.75	141.44	135.08	138.53	131.91	1,285,756
2023-04-18	140.92	144.42	137.35	137.70	131.12	1,461,545
2023-04-17	135.83	146.62	135.83	141.89	135.11	2,592,180
2023-04-14	135.54	141.77	134.54	136.10	129.59	2,417,661
2023-04-13	135.04	140.72	133.36	138.26	131.65	2,563,791
2023-04-12	136.03	137.03	132.78	134.04	127.63	1,410,224
2023-04-11	136.73	139.34	136.00	136.60	130.07	1,886,624
2023-04-10	133.21	144.30	127.50	138.28	131.67	3,880,655
2023-04-07	125.21	133.00	124.60	132.32	125.99	3,058,960
2023-04-06	126.50	126.84	123.01	125.20	119.21	1,972,972
2023-04-04	130.40	131.00	124.71	126.71	120.65	1,994,909
2023-04-03	129.38	133.36	128.12	131.00	124.74	1,823,210
2023-03-31	130.98	131.84	127.01	129.29	123.11	2,157,474
2023-03-30	132.79	132.79	129.00	130.20	123.97	2,109,319
2023-03-29	132.55	134.90	131.40	131.80	125.50	2,039,932
2023-03-28	127.79	134.25	126.00	132.50	126.16	3,127,075
2023-03-27	123.00	129.00	122.50	127.78	121.67	3,271,709
2023-03-24	123.68	128.11	122.11	124.05	118.12	2,311,038
2023-03-23	125.99	127.71	122.91	123.71	117.79	1,879,848
2023-03-22	127.27	128.85	125.20	126.31	120.27	2,526,269
2023-03-21	121.46	124.88	119.18	124.26	118.32	2,474,594
2023-03-20	116.68	124.00	115.01	121.47	115.66	2,459,396
2023-03-17	118.41	119.44	115.05	116.18	110.62	2,422,404
2023-03-16	118.89	120.99	116.90	117.81	112.18	2,092,105
2023-03-15	125.60	127.68	118.17	118.98	113.29	3,046,387
2023-03-14	128.38	128.38	122.53	124.70	118.74	1,977,198
2023-03-13	128.97	129.26	123.96	128.18	122.05	2,301,714
2023-03-10	130.70	131.80	127.04	129.46	123.27	1,998,647
2023-03-09	129.80	133.80	128.67	132.03	125.72	1,889,082
2023-03-08	126.50	132.90	125.86	129.78	123.57	2,206,815
2023-03-07	125.00	128.50	124.29	127.15	121.07	2,359,582
2023-03-06	126.89	127.55	122.20	125.35	119.36	2,358,783
2023-03-03	122.60	128.60	122.32	126.85	120.78	3,789,773
2023-03-02	122.10	123.18	120.71	123.03	117.15	2,210,534
2023-03-01	123.15	124.00	119.61	122.60	116.74	2,767,776
2023-02-28	120.55	123.10	119.00	122.61	116.75	2,621,774
2023-02-27	121.61	124.00	120.20	120.60	114.83	2,019,426
2023-02-24	123.88	124.00	120.15	121.60	115.79	2,765,879
2023-02-23	125.01	127.00	122.50	123.71	117.79	4,473,728
2023-02-22	130.92	132.52	125.68	126.13	120.10	3,039,542
2023-02-21	131.99	132.45	129.55	131.72	125.42	2,417,616
2023-02-20	132.50	132.70	127.77	131.88	125.57	3,753,109
2023-02-17	134.10	135.38	132.15	133.59	127.20	1,758,904
2023-02-16	133.00	137.22	132.50	134.84	128.39	2,294,618
2023-02-15	136.02	137.56	132.00	133.30	126.93	2,751,122
2023-02-14	135.12	137.00	133.60	135.45	128.97	1,448,361
2023-02-13	132.98	137.35	131.00	135.05	128.59	2,401,401
2023-02-10	138.00	138.89	133.00	133.59	127.20	3,547,281
2023-02-09	137.08	139.68	133.57	138.90	132.26	1,728,296
2023-02-08	139.10	141.95	138.10	139.01	132.36	2,207,615
2023-02-07	138.53	139.39	137.30	138.96	132.32	1,885,411
2023-02-06	140.99	142.30	137.74	138.54	131.92	2,543,802

← NewerPage 15 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.