Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	159.00	164.78	157.66	164.10	161.90	7,398,795
2026-01-15	158.15	159.38	157.00	157.69	155.57	4,152,422
2026-01-14	161.50	163.20	156.88	158.66	156.53	6,141,663
2026-01-13	161.96	166.88	160.28	161.68	159.51	5,812,674
2026-01-12	167.00	167.18	156.16	162.13	159.95	8,558,699
2026-01-09	155.12	166.90	155.12	166.62	164.38	9,510,634
2026-01-08	153.27	157.30	153.27	154.70	152.62	5,460,938
2026-01-07	158.26	159.99	153.06	154.25	152.18	7,956,632
2026-01-06	159.75	163.30	157.99	159.07	156.94	4,488,339
2026-01-05	157.02	161.65	156.05	159.74	157.60	4,143,726
2025-12-31	163.84	164.00	156.66	157.86	155.74	6,096,430
2025-12-30	158.86	166.77	157.00	164.44	162.23	9,499,412
2025-12-29	152.50	161.50	149.55	158.83	156.70	8,256,220
2025-12-26	156.00	158.45	152.41	153.00	150.95	3,783,600
2025-12-25	150.44	158.20	149.31	156.60	154.50	4,298,781
2025-12-24	151.18	151.40	148.03	150.50	148.48	3,123,613
2025-12-23	149.46	151.80	149.07	151.19	149.16	2,785,172
2025-12-22	151.56	152.80	148.50	149.36	147.36	3,565,403
2025-12-19	149.81	152.88	149.19	150.36	148.34	2,080,400
2025-12-18	146.94	151.35	145.80	149.56	147.55	2,516,966
2025-12-17	147.14	148.99	145.80	148.43	146.44	2,976,188
2025-12-16	148.86	149.50	145.60	146.99	145.02	2,356,800
2025-12-15	152.80	153.66	148.80	149.30	147.30	2,114,991
2025-12-12	152.00	153.32	148.50	153.20	151.14	3,817,121
2025-12-11	153.54	154.29	151.60	152.91	150.86	2,700,719
2025-12-10	152.01	154.66	148.00	153.50	151.44	5,072,521
2025-12-09	161.66	162.56	150.20	152.10	150.06	8,195,403
2025-12-08	158.46	164.50	158.22	163.71	161.51	5,937,944
2025-12-05	158.65	159.10	153.81	158.45	156.32	3,346,847
2025-12-04	160.00	161.10	154.03	158.75	156.62	5,347,168
2025-12-03	155.30	156.49	151.81	153.20	151.14	1,481,603
2025-12-02	156.97	157.38	154.77	155.30	153.22	2,820,028
2025-12-01	153.49	157.80	153.03	156.71	154.61	3,702,104
2025-11-28	152.52	156.40	151.00	155.00	152.92	2,479,436
2025-11-27	155.17	158.18	153.35	153.80	151.74	2,759,199
2025-11-26	153.00	159.37	151.68	154.80	152.72	3,643,517
2025-11-25	154.30	156.34	152.68	152.94	150.89	2,934,194
2025-11-24	151.45	153.70	149.10	152.11	150.07	3,724,014
2025-11-21	152.75	155.00	147.88	150.55	148.53	4,307,704
2025-11-20	155.60	157.45	153.42	155.21	153.13	2,514,059
2025-11-19	153.80	156.10	151.01	155.70	153.61	2,728,713
2025-11-18	156.31	158.80	152.33	154.34	152.27	3,807,741
2025-11-17	159.00	161.58	155.79	157.01	154.90	2,821,099
2025-11-14	162.53	163.24	158.93	158.95	156.82	3,419,851
2025-11-13	158.31	167.90	155.23	164.95	162.74	7,049,250
2025-11-12	160.90	164.39	158.30	159.15	157.01	3,225,793
2025-11-11	161.90	163.52	159.80	161.61	159.44	4,360,989
2025-11-10	162.63	163.26	157.45	159.87	157.72	7,059,803
2025-11-07	168.62	170.44	159.90	161.42	159.25	8,833,092
2025-11-06	167.96	172.26	166.07	172.00	169.69	4,307,595
2025-11-05	164.00	168.00	162.17	167.00	164.76	5,628,462
2025-11-04	174.02	175.80	167.72	168.90	166.63	6,423,398
2025-11-03	179.39	182.66	174.41	174.98	172.63	5,274,792
2025-10-31	176.63	187.00	176.63	180.05	177.63	5,666,586
2025-10-30	184.82	186.00	175.21	176.62	174.25	4,970,316
2025-10-29	173.00	187.46	172.11	184.82	182.34	6,683,606
2025-10-28	178.00	179.52	174.12	176.86	174.49	4,196,447
2025-10-27	179.32	181.99	174.82	178.80	176.40	4,306,300
2025-10-24	175.39	181.66	174.25	178.28	175.89	5,390,967
2025-10-23	170.00	179.02	168.30	177.88	175.49	7,168,740

← NewerPage 4 of 5 · 243 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.