Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	158.12	160.00	152.00	152.28	145.00	2,683,113
2022-08-02	151.11	162.55	150.31	158.00	150.45	5,145,643
2022-08-01	145.00	154.00	143.02	152.60	145.30	5,032,778
2022-07-29	147.28	150.79	141.63	144.42	137.51	4,002,687
2022-07-28	158.00	158.60	147.20	147.53	140.48	4,901,069
2022-07-27	155.03	156.38	151.79	156.00	148.54	2,379,852
2022-07-26	155.20	159.99	154.22	155.66	148.22	1,851,132
2022-07-25	158.40	158.44	151.50	155.97	148.51	3,473,437
2022-07-22	162.04	163.95	155.88	158.40	150.83	2,196,124
2022-07-21	160.20	162.87	156.88	161.66	153.93	3,063,223
2022-07-20	164.99	165.10	158.24	160.80	153.11	2,532,597
2022-07-19	169.50	169.50	163.18	164.47	156.61	2,774,075
2022-07-18	178.01	178.50	168.00	169.94	161.81	3,779,003
2022-07-15	173.20	182.97	172.66	177.85	169.35	2,270,645
2022-07-14	166.67	177.00	163.51	174.41	166.07	2,860,683
2022-07-13	167.80	172.80	162.00	171.20	163.01	2,313,274
2022-07-12	168.00	175.17	166.30	168.00	159.97	2,507,098
2022-07-11	168.25	173.49	165.60	166.00	158.06	2,956,157
2022-07-08	175.80	177.00	169.30	170.01	161.88	2,723,390
2022-07-07	173.12	180.50	168.50	179.00	170.44	4,514,814
2022-07-06	164.60	174.50	162.60	170.30	162.16	4,990,548
2022-07-05	163.98	166.00	155.00	159.50	151.87	2,644,096
2022-07-04	154.51	162.50	154.25	161.64	153.91	2,794,546
2022-07-01	157.99	159.30	152.50	155.23	147.81	3,239,190
2022-06-30	157.00	162.00	154.61	159.00	151.40	2,871,662
2022-06-29	163.71	165.00	156.00	157.00	149.49	3,996,599
2022-06-28	168.98	169.32	159.60	165.69	157.77	3,934,972
2022-06-27	173.13	175.00	166.00	169.08	161.00	2,579,579
2022-06-24	172.00	175.99	167.33	173.00	164.73	2,091,129
2022-06-23	165.00	171.80	163.51	169.33	161.23	2,859,643
2022-06-22	164.24	167.50	161.36	162.38	154.62	3,164,466
2022-06-21	173.34	173.34	161.10	164.65	156.78	2,904,617
2022-06-20	160.00	173.31	160.00	173.31	165.02	4,492,978
2022-06-17	148.14	158.00	147.52	157.55	150.02	3,569,654
2022-06-16	149.87	151.90	148.16	149.02	141.89	1,848,106
2022-06-15	149.18	154.87	148.65	150.31	143.12	2,566,133
2022-06-14	149.49	150.48	145.02	148.38	141.29	2,134,101
2022-06-13	149.94	152.14	147.30	151.23	144.00	2,394,043
2022-06-10	146.50	152.25	145.58	150.94	143.72	2,036,390
2022-06-09	150.64	150.64	144.60	147.10	140.07	2,621,662
2022-06-08	152.02	153.96	146.44	151.00	143.78	2,756,751
2022-06-07	151.57	154.05	145.55	153.15	145.83	2,644,767
2022-06-06	142.82	152.62	141.52	150.00	142.83	3,622,153
2022-06-02	133.46	144.94	132.80	144.22	137.32	3,361,277
2022-06-01	134.37	136.80	131.51	134.16	127.75	1,813,541
2022-05-31	132.00	135.50	130.50	134.34	127.92	1,688,870
2022-05-30	129.72	134.31	128.33	132.40	126.07	1,660,526
2022-05-27	133.68	136.50	128.00	129.70	123.50	2,088,025
2022-05-26	132.52	134.20	130.60	132.35	126.02	1,491,663
2022-05-25	133.34	135.66	130.65	132.52	126.18	2,160,235
2022-05-24	139.10	140.46	133.30	133.32	126.95	1,870,523
2022-05-23	139.00	140.50	136.70	139.70	133.02	1,219,005
2022-05-20	141.99	142.79	138.30	139.31	132.65	1,689,381
2022-05-19	137.05	142.97	135.05	142.02	135.23	1,722,549
2022-05-18	140.64	140.90	137.50	138.99	132.34	1,273,540
2022-05-17	134.79	140.97	134.00	139.25	132.59	1,806,292
2022-05-16	138.00	139.80	134.71	135.39	128.92	1,759,213
2022-05-13	136.60	138.06	133.76	138.00	131.40	1,543,504
2022-05-12	137.10	139.45	134.60	136.68	130.14	1,826,238
2022-05-11	128.99	142.03	126.50	139.80	133.12	3,829,918

← NewerPage 18 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.