Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	196.99	209.95	196.80	207.10	204.32	6,255,828
2026-04-20	201.32	205.00	196.00	199.61	196.93	6,373,053
2026-04-17	202.11	205.38	196.29	198.16	195.50	7,575,605
2026-04-16	194.83	205.59	192.02	205.59	202.83	5,335,852
2026-04-15	189.00	193.50	185.01	186.90	184.39	5,424,974
2026-04-14	186.01	189.00	184.00	188.98	186.44	4,563,243
2026-04-13	181.00	189.00	180.21	184.90	182.42	5,244,244
2026-04-10	182.82	187.77	180.01	183.40	180.94	4,705,069
2026-04-09	179.78	183.96	178.48	182.51	180.06	3,313,826
2026-04-08	178.89	181.00	175.76	181.00	178.57	5,659,255
2026-04-07	178.50	180.68	172.55	175.25	172.90	6,339,159
2026-04-03	186.90	188.80	179.04	180.99	178.56	7,007,491
2026-04-02	179.84	185.99	177.55	183.90	181.43	8,317,360
2026-04-01	179.81	181.48	177.00	178.56	176.16	8,229,810
2026-03-31	180.00	183.99	175.65	179.00	176.60	19,111,042
2026-03-30	172.33	177.32	172.33	177.32	174.94	8,156,125
2026-03-27	157.45	162.26	157.44	161.20	159.04	4,358,914
2026-03-26	155.13	161.19	153.01	159.20	157.06	5,853,748
2026-03-25	149.57	157.00	148.20	155.01	152.93	5,356,845
2026-03-24	153.23	153.82	143.50	149.58	147.57	5,404,129
2026-03-23	151.98	157.65	149.73	151.60	149.57	6,799,606
2026-03-20	150.35	157.58	149.90	153.02	150.97	5,037,576
2026-03-19	152.89	153.50	148.54	149.50	147.49	5,004,872
2026-03-18	157.49	158.00	151.50	154.82	152.74	4,373,049
2026-03-17	160.30	162.62	156.14	157.13	155.02	4,596,161
2026-03-16	163.45	165.50	159.79	160.20	158.05	4,104,119
2026-03-13	164.20	166.90	163.05	163.46	161.27	4,088,974
2026-03-12	165.55	167.48	161.66	163.67	161.47	4,282,059
2026-03-11	158.03	167.34	157.34	165.65	163.43	7,106,683
2026-03-10	153.60	158.30	153.60	158.03	155.91	4,712,947
2026-03-09	152.10	152.19	148.80	152.00	149.96	4,539,761
2026-03-06	155.96	159.99	155.80	156.90	154.79	3,307,928
2026-03-05	160.29	160.70	155.30	157.01	154.90	3,438,360
2026-03-04	159.00	161.98	156.88	157.50	155.39	3,754,942
2026-03-03	163.49	167.86	161.42	161.91	159.74	5,547,765
2026-03-02	163.26	165.28	161.01	162.91	160.72	4,152,012
2026-02-27	167.07	167.76	162.25	165.28	163.06	4,632,491
2026-02-26	173.30	173.30	166.70	167.20	164.96	5,076,013
2026-02-25	175.00	176.99	171.39	172.24	169.93	4,319,201
2026-02-24	179.00	179.00	172.00	174.08	171.74	4,958,804
2026-02-13	179.63	180.50	176.52	176.95	174.58	3,636,107
2026-02-12	180.48	187.43	179.50	181.60	179.16	5,550,750
2026-02-11	179.89	184.70	178.58	180.50	178.08	5,480,010
2026-02-10	181.00	184.98	178.47	179.97	177.56	7,940,942
2026-02-09	171.00	181.99	165.65	179.09	176.69	12,249,871
2026-02-06	160.49	171.77	158.30	169.45	167.18	9,080,747
2026-02-05	161.55	163.00	158.14	161.86	159.69	4,620,746
2026-02-04	165.24	167.98	161.29	162.50	160.32	6,210,641
2026-02-03	153.50	162.93	151.63	162.00	159.83	11,820,071
2026-02-02	154.73	161.39	151.20	151.72	149.68	9,958,625
2026-01-30	156.30	156.99	149.10	154.50	152.43	8,096,000
2026-01-29	156.99	166.36	155.50	157.50	155.39	11,945,069
2026-01-28	164.00	164.51	155.55	157.40	155.29	9,482,061
2026-01-27	162.42	168.50	158.88	165.18	162.96	6,293,860
2026-01-26	175.19	176.86	162.30	163.61	161.41	8,090,490
2026-01-23	169.00	178.47	166.67	170.37	168.08	7,972,387
2026-01-22	169.21	173.00	164.13	166.07	163.84	4,950,904
2026-01-21	163.16	173.00	163.16	169.20	166.93	6,199,804
2026-01-20	168.66	170.37	162.50	165.18	162.96	4,921,479
2026-01-19	164.85	171.25	164.11	168.51	166.25	7,542,006

← NewerPage 3 of 21 · 1,212 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.