Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	143.50	144.99	139.00	140.50	133.78	3,217,171
2023-02-02	149.00	149.95	143.31	144.46	137.55	3,521,305
2023-02-01	150.01	152.47	146.01	149.40	142.26	2,755,789
2023-01-31	152.00	154.50	148.30	150.51	143.31	3,509,484
2023-01-30	148.11	153.03	148.11	153.03	145.71	2,701,608
2023-01-20	137.00	143.30	136.53	139.12	132.47	1,574,897
2023-01-19	137.90	139.47	135.00	136.97	130.42	1,783,166
2023-01-18	143.00	143.64	136.90	137.90	131.31	1,560,553
2023-01-17	134.66	140.43	133.62	139.01	132.36	2,615,569
2023-01-16	133.65	134.96	131.26	134.15	127.74	2,029,587
2023-01-13	135.25	139.30	133.00	133.00	126.64	2,839,398
2023-01-12	131.75	136.18	130.80	134.77	128.33	2,514,336
2023-01-11	131.94	135.40	131.00	131.71	125.41	2,107,083
2023-01-10	135.00	135.50	128.30	134.21	127.79	3,511,929
2023-01-09	128.11	137.57	127.85	132.32	125.99	4,964,738
2023-01-06	126.99	130.30	124.52	127.85	121.74	3,966,709
2023-01-05	114.56	125.14	114.21	125.14	119.16	2,838,133
2023-01-04	114.99	116.16	110.08	113.76	108.32	2,601,275
2023-01-03	119.16	119.16	112.70	115.12	109.62	3,542,708
2022-12-30	122.88	124.75	118.52	118.81	113.13	2,085,600
2022-12-29	120.19	122.00	117.81	121.69	115.87	2,390,572
2022-12-28	121.58	122.99	117.11	119.13	113.43	2,634,057
2022-12-27	123.85	124.88	120.00	122.60	116.74	2,064,754
2022-12-26	117.59	124.60	115.55	123.98	118.05	3,062,454
2022-12-23	120.73	120.74	114.66	117.60	111.98	3,314,138
2022-12-22	125.00	126.90	120.00	120.72	114.95	2,547,978
2022-12-21	124.30	125.30	121.51	124.99	119.01	2,164,868
2022-12-20	126.95	128.33	122.51	123.71	117.79	2,711,341
2022-12-19	125.00	133.00	125.00	127.27	121.18	4,580,775
2022-12-16	125.00	126.66	121.19	125.67	119.66	4,375,454
2022-12-15	116.73	127.38	114.98	126.10	120.07	4,862,567
2022-12-14	116.25	118.68	115.87	117.31	111.70	2,493,997
2022-12-13	119.28	119.68	115.50	115.83	110.29	2,946,556
2022-12-12	118.81	122.50	116.30	119.36	113.65	4,487,242
2022-12-09	118.87	120.33	116.17	118.67	113.00	6,255,460
2022-12-08	118.20	121.99	117.79	119.17	113.47	5,880,064
2022-12-07	111.00	122.00	110.98	119.07	113.38	9,713,071
2022-12-06	101.98	113.16	101.81	112.36	106.99	9,034,262
2022-12-05	107.01	108.00	101.70	102.87	97.951	3,852,347
2022-12-02	104.00	109.76	102.06	106.82	101.71	6,845,541
2022-12-01	99.010	104.62	99.010	102.65	97.742	6,198,165
2022-11-30	96.000	97.680	95.000	96.320	91.715	2,292,849
2022-11-29	95.690	97.690	94.450	95.700	91.124	2,479,579
2022-11-28	93.300	95.880	92.720	95.700	91.124	2,408,030
2022-11-25	97.210	97.500	95.510	95.660	91.086	1,969,523
2022-11-24	97.130	99.920	96.670	97.630	92.962	3,320,039
2022-11-23	95.100	97.880	94.840	97.030	92.391	2,816,798
2022-11-22	96.690	96.860	94.810	95.820	91.238	2,403,855
2022-11-21	94.050	97.710	92.710	97.120	92.476	3,200,107
2022-11-18	95.790	99.470	94.000	95.280	90.724	5,150,038
2022-11-17	98.010	99.830	93.400	95.590	91.019	6,322,796
2022-11-16	103.20	104.73	100.00	100.85	96.028	2,931,168
2022-11-15	100.86	103.80	99.610	103.25	98.313	3,553,097
2022-11-14	103.60	105.48	99.580	100.50	95.695	3,510,368
2022-11-11	106.55	108.49	103.50	104.00	99.027	3,061,933
2022-11-10	106.00	108.00	103.00	103.60	98.646	3,431,236
2022-11-09	107.87	109.40	105.39	106.10	101.03	3,223,675
2022-11-08	110.53	115.10	107.00	108.13	102.96	5,378,310
2022-11-07	111.21	113.20	109.00	111.16	105.84	6,010,626
2022-11-04	104.18	110.04	101.60	109.32	104.09	8,080,792

← NewerPage 16 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.