Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	114.00	115.74	111.96	115.37	113.82	5,210,253
2025-07-22	118.30	118.30	112.60	114.28	112.75	8,934,146
2025-07-21	120.00	120.86	117.32	117.61	116.03	3,855,357
2025-07-18	119.48	120.75	117.85	120.00	118.39	4,339,296
2025-07-17	117.60	121.80	116.30	120.25	118.64	6,469,996
2025-07-16	110.59	117.65	110.47	116.38	114.82	8,501,466
2025-07-15	109.99	112.97	108.50	110.28	108.80	4,467,854
2025-07-14	108.10	111.64	108.00	109.40	107.93	4,053,837
2025-07-11	107.76	108.98	106.21	107.90	106.45	2,994,615
2025-07-10	110.36	111.48	107.51	107.55	106.11	2,793,678
2025-07-09	110.39	112.40	110.09	110.89	109.40	2,174,957
2025-07-08	106.07	111.60	105.70	110.41	108.93	4,442,805
2025-07-07	110.20	110.20	105.70	106.35	104.92	3,883,873
2025-07-04	112.48	112.65	109.75	110.49	109.01	2,108,251
2025-07-03	107.60	113.12	107.40	112.69	111.18	5,341,755
2025-07-02	108.81	109.44	107.00	107.74	106.29	3,477,741
2025-07-01	111.96	111.96	107.50	109.35	107.88	5,566,231
2025-06-30	109.67	115.72	108.81	113.17	111.65	5,721,793
2025-06-27	112.02	112.30	109.00	109.66	108.19	5,072,356
2025-06-26	115.38	116.18	111.39	111.42	109.92	4,281,738
2025-06-25	112.98	115.36	112.51	114.30	112.77	3,980,078
2025-06-24	111.78	113.55	110.50	112.81	111.30	4,064,300
2025-06-23	107.84	111.25	107.34	110.81	109.32	3,280,869
2025-06-20	110.38	111.09	108.46	108.49	107.03	2,944,635
2025-06-19	109.42	113.23	109.03	110.59	109.11	4,511,647
2025-06-18	108.70	110.50	108.70	109.44	107.97	1,802,650
2025-06-17	108.83	110.18	108.20	109.11	107.65	2,484,797
2025-06-16	109.00	110.26	108.02	108.76	107.30	2,918,202
2025-06-13	110.14	111.13	108.57	109.97	108.49	2,210,852
2025-06-12	111.44	114.25	109.80	111.13	109.64	2,763,941
2025-06-11	109.62	113.22	109.55	110.91	109.42	2,888,012
2025-06-10	111.67	112.45	108.02	109.59	108.12	3,023,629
2025-06-09	113.00	113.49	111.28	111.40	109.91	2,849,949
2025-06-06	114.73	115.46	111.90	112.96	111.44	2,721,568
2025-06-05	115.04	115.25	112.76	114.52	112.98	2,615,300
2025-06-04	113.00	115.60	113.00	114.55	113.01	2,681,087
2025-06-03	109.90	113.93	109.18	113.00	111.48	3,211,415
2025-05-30	112.10	112.20	110.02	110.35	108.87	2,424,520
2025-05-29	113.52	116.40	113.52	114.04	110.54	2,490,419
2025-05-28	114.18	115.22	113.40	113.61	110.12	1,635,711
2025-05-27	117.09	117.62	113.59	113.88	110.38	3,135,664
2025-05-26	118.61	119.39	116.98	117.15	113.55	2,107,025
2025-05-23	121.03	121.18	119.21	119.43	115.76	2,262,518
2025-05-22	119.27	122.84	117.70	119.94	116.26	3,270,617
2025-05-21	119.48	122.31	119.00	120.29	116.59	2,482,299
2025-05-20	120.30	121.09	119.50	119.79	116.11	2,068,200
2025-05-19	121.35	121.67	118.02	120.40	116.70	2,698,851
2025-05-16	119.60	124.44	119.59	121.67	117.93	3,871,016
2025-05-15	124.06	124.63	119.30	119.60	115.93	5,086,995
2025-05-14	125.78	126.91	123.60	124.85	121.01	3,856,185
2025-05-13	129.47	129.47	126.17	126.60	122.71	2,227,446
2025-05-12	129.00	132.00	127.08	128.12	124.18	3,414,431
2025-05-09	127.01	128.72	125.05	127.67	123.75	2,509,677
2025-05-08	127.02	131.40	126.90	127.83	123.90	2,679,350
2025-05-07	131.00	133.50	126.73	127.69	123.77	3,549,277
2025-05-06	132.01	135.77	129.81	130.88	126.86	4,364,595
2025-04-30	127.52	133.20	127.52	131.54	127.50	4,485,886
2025-04-29	129.00	130.20	125.36	127.37	123.46	4,637,797
2025-04-28	131.81	133.00	127.06	129.01	125.05	5,097,482
2025-04-25	137.00	138.87	127.90	134.50	130.37	7,886,511

← NewerPage 6 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.