Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	179.61	182.00	165.51	169.38	169.38	8,485,819
2026-07-17	189.98	193.60	177.13	179.81	179.81	4,890,965
2026-07-16	190.01	195.00	187.31	190.56	190.56	4,762,609
2026-07-15	194.31	196.80	190.00	192.88	192.88	5,540,580
2026-07-14	183.47	193.50	182.80	192.01	192.01	6,296,739
2026-07-13	198.00	201.00	182.53	185.00	185.00	7,527,262
2026-07-10	201.90	208.46	198.33	200.45	200.45	8,739,303
2026-07-09	196.51	204.58	194.63	200.29	200.29	5,285,256
2026-07-08	211.87	214.19	196.21	196.97	196.97	7,354,045
2026-07-07	221.67	230.00	213.00	214.50	214.50	9,170,978
2026-07-06	230.68	237.77	223.64	223.91	223.91	16,555,217
2026-07-03	208.00	226.16	205.60	226.16	226.16	8,952,925
2026-07-02	195.00	211.53	195.00	205.60	205.60	13,173,375
2026-07-01	190.00	194.86	186.56	192.30	192.30	6,483,833
2026-06-30	178.40	190.33	178.39	189.30	189.30	8,082,932
2026-06-29	175.45	178.95	170.80	177.96	177.96	4,885,418
2026-06-26	183.38	183.38	173.36	175.41	175.41	5,848,164
2026-06-25	185.50	194.63	181.72	182.28	182.28	6,548,786
2026-06-24	188.49	191.82	182.20	186.59	186.59	4,877,289
2026-06-23	188.50	190.89	183.33	184.58	184.58	4,750,593
2026-06-22	203.81	204.00	184.01	189.00	189.00	10,430,417
2026-06-18	204.00	208.48	201.97	203.81	203.81	5,176,594
2026-06-17	200.10	211.88	196.73	203.88	203.88	8,125,401
2026-06-16	191.99	204.52	190.72	203.05	203.05	9,994,520
2026-06-15	190.11	192.74	186.76	191.30	191.30	5,989,707
2026-06-12	190.45	192.80	187.38	188.77	188.77	6,035,969
2026-06-11	187.42	192.00	185.88	190.39	190.39	9,251,094
2026-06-10	181.89	187.88	176.31	187.53	187.53	8,500,388
2026-06-09	186.11	186.11	176.11	183.10	183.10	7,766,375
2026-06-08	171.97	187.50	171.97	183.18	183.18	11,504,428
2026-06-05	171.09	177.70	164.31	172.15	172.15	6,989,598
2026-06-04	171.46	175.16	169.18	171.36	171.36	4,936,049
2026-06-03	173.00	175.58	170.05	171.66	171.66	4,725,657
2026-06-02	175.63	177.18	170.00	173.87	173.87	3,917,627
2026-06-01	173.84	178.99	172.16	174.00	174.00	4,807,846
2026-05-29	186.00	186.20	173.79	173.88	173.88	7,741,807
2026-05-28	190.10	191.00	179.32	186.31	183.81	5,695,781
2026-05-27	194.81	198.59	188.84	190.19	187.64	4,556,140
2026-05-26	200.00	203.06	194.01	196.49	193.85	4,881,419
2026-05-25	207.80	208.19	195.38	197.80	195.15	6,136,159
2026-05-22	208.88	210.69	203.60	206.05	203.29	4,083,848
2026-05-21	207.50	216.66	205.80	207.00	204.22	6,708,485
2026-05-20	203.93	209.80	198.34	207.84	205.05	4,727,633
2026-05-19	202.68	206.67	197.88	204.97	202.22	4,973,207
2026-05-18	193.99	207.59	192.11	203.10	200.37	7,786,331
2026-05-15	191.50	203.78	189.60	194.52	191.91	7,048,328
2026-05-14	196.91	198.49	190.75	191.70	189.13	4,694,602
2026-05-13	196.00	197.57	192.01	196.51	193.87	4,492,413
2026-05-12	198.00	198.88	194.01	196.88	194.24	4,496,733
2026-05-11	202.07	203.88	193.80	196.28	193.65	7,736,097
2026-05-08	203.53	210.96	201.99	206.00	203.24	6,871,196
2026-05-07	195.00	204.25	190.12	203.01	200.29	7,618,537
2026-05-06	192.41	197.42	190.06	192.63	190.05	6,563,919
2026-04-30	190.68	192.11	187.00	190.45	187.89	5,368,148
2026-04-29	191.15	192.58	182.33	190.61	188.05	8,025,617
2026-04-28	198.00	199.72	189.32	191.25	188.68	8,795,263
2026-04-27	207.80	209.99	204.82	205.28	202.53	3,472,647
2026-04-24	204.17	209.77	202.30	208.26	205.47	4,245,617
2026-04-23	213.34	213.69	204.00	205.87	203.11	4,341,587
2026-04-22	205.03	215.99	205.03	209.57	206.76	5,900,350

← NewerPage 2 of 21 · 1,216 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.