Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	170.00	179.02	168.30	177.88	175.49	7,168,740
2025-10-22	172.60	173.70	168.00	170.84	168.55	4,051,365
2025-10-21	166.59	175.41	165.21	173.50	171.17	6,232,160
2025-10-20	163.90	168.57	161.01	164.96	162.75	4,982,686
2025-10-17	168.52	168.86	160.50	161.00	158.84	4,418,753
2025-10-16	166.67	171.98	165.69	167.01	164.77	5,904,414
2025-10-15	161.16	171.19	161.00	169.30	167.03	6,498,399
2025-10-14	176.10	176.50	160.00	161.01	158.85	9,355,951
2025-10-13	164.93	179.94	164.93	174.01	171.68	8,792,794
2025-10-10	190.00	196.66	181.29	183.26	180.80	7,414,319
2025-10-09	197.70	198.64	188.26	192.20	189.62	7,143,527
2025-09-30	194.99	198.00	191.88	195.70	193.07	7,958,755
2025-09-29	174.00	189.06	174.00	189.06	186.52	9,450,626
2025-09-26	175.54	179.95	171.08	171.87	169.56	5,369,680
2025-09-25	178.00	180.33	173.80	177.44	175.06	5,889,597
2025-09-24	178.00	181.27	174.98	179.50	177.09	5,526,352
2025-09-23	174.65	183.88	172.00	179.78	177.37	9,175,950
2025-09-22	160.50	175.64	160.50	173.78	171.45	11,475,532
2025-09-19	163.00	163.98	157.80	159.85	157.71	10,060,064
2025-09-18	175.61	182.55	162.11	166.17	163.94	13,000,958
2025-09-17	163.01	174.48	160.40	171.33	169.03	8,071,848
2025-09-16	152.48	166.66	152.48	164.15	161.95	10,238,571
2025-09-15	150.70	158.20	150.15	152.67	150.62	8,862,944
2025-09-12	150.90	152.13	146.73	147.20	145.22	5,339,694
2025-09-11	141.00	151.79	140.53	150.90	148.88	8,746,192
2025-09-10	142.63	146.28	140.30	142.02	140.11	7,559,713
2025-09-09	146.00	148.48	143.77	145.60	143.65	7,469,956
2025-09-08	141.46	148.48	141.24	146.25	144.29	11,443,164
2025-09-05	130.47	138.66	130.40	138.42	136.56	7,430,527
2025-09-04	133.78	136.44	128.91	131.03	129.27	6,181,203
2025-09-03	139.50	140.64	131.94	132.72	130.94	7,021,965
2025-09-02	137.17	141.50	129.95	139.00	137.13	10,897,621
2025-09-01	138.77	140.00	134.68	138.16	136.31	6,016,386
2025-08-29	133.13	141.42	132.00	138.90	137.04	7,760,491
2025-08-28	134.00	136.23	130.32	133.12	131.33	5,881,752
2025-08-27	135.53	138.68	134.00	134.26	132.46	6,630,014
2025-08-26	137.90	137.90	134.30	135.40	133.58	4,463,434
2025-08-25	137.00	143.01	136.00	137.90	136.05	8,306,932
2025-08-22	130.69	132.77	129.00	132.46	130.68	5,256,849
2025-08-21	130.11	134.37	128.03	131.00	129.24	6,514,141
2025-08-20	127.61	131.50	126.99	130.86	129.10	7,880,525
2025-08-19	121.76	131.94	121.53	128.43	126.71	11,387,298
2025-08-18	125.00	126.40	121.00	121.50	119.87	9,222,740
2025-08-15	116.92	126.50	116.51	124.77	123.10	8,492,034
2025-08-14	118.39	119.19	115.25	117.03	115.46	4,456,474
2025-08-13	119.00	119.46	117.36	118.48	116.89	5,759,393
2025-08-12	117.24	119.23	116.06	118.53	116.94	6,429,284
2025-08-11	114.86	118.18	114.26	116.31	114.75	5,455,069
2025-08-08	114.32	114.79	112.91	112.97	111.45	3,057,988
2025-08-07	116.68	118.70	114.00	114.34	112.81	4,542,022
2025-08-06	114.37	117.88	114.10	116.68	115.11	5,208,715
2025-08-05	112.90	115.44	112.60	114.36	112.83	4,547,730
2025-08-04	109.01	112.46	108.80	112.17	110.66	3,415,086
2025-08-01	109.00	110.03	108.11	109.69	108.22	3,055,045
2025-07-31	111.20	112.52	108.77	109.40	107.93	4,262,996
2025-07-30	114.40	114.60	111.20	111.46	109.96	3,951,667
2025-07-29	113.83	116.50	112.88	114.64	113.10	3,250,581
2025-07-28	116.99	118.40	113.35	114.00	112.47	3,859,045
2025-07-25	116.51	116.60	114.55	115.69	114.14	2,552,795
2025-07-24	115.38	118.20	115.15	116.51	114.95	4,634,648

← NewerPage 5 of 21 · 1,217 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.