Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	126.00	131.25	124.71	131.05	127.02	4,517,295
2025-04-23	124.00	130.00	123.20	125.97	122.10	4,769,157
2025-04-22	126.56	127.15	122.80	123.00	119.22	2,828,906
2025-04-21	119.00	127.15	117.00	126.56	122.67	5,045,971
2025-04-18	115.21	122.36	115.05	119.50	115.83	4,526,280
2025-04-17	111.86	116.26	111.11	113.12	109.64	2,234,442
2025-04-16	114.74	115.80	111.42	113.05	109.58	2,684,388
2025-04-15	114.96	117.29	114.01	115.44	111.89	2,124,317
2025-04-14	116.21	117.48	113.10	115.00	111.47	2,871,843
2025-04-11	112.23	117.82	111.63	114.48	110.96	4,598,489
2025-04-10	110.00	113.79	107.50	112.74	109.28	5,671,465
2025-04-09	97.500	106.33	97.380	104.35	101.14	5,542,314
2025-04-08	103.00	104.98	96.100	99.880	96.812	10,131,670
2025-04-07	107.02	111.50	106.19	106.19	102.93	1,717,300
2025-04-03	121.52	122.74	117.68	117.99	114.37	2,786,684
2025-04-02	120.83	124.38	120.50	123.47	119.68	2,617,987
2025-04-01	122.06	124.14	120.60	120.80	117.09	2,635,649
2025-03-31	124.54	126.80	120.23	121.85	118.11	4,228,033
2025-03-28	130.66	133.90	125.80	125.80	121.94	5,466,178
2025-03-27	128.30	137.50	128.30	131.84	127.79	8,872,132
2025-03-26	121.58	132.16	121.02	129.28	125.31	7,571,841
2025-03-25	121.72	125.60	121.56	122.15	118.40	3,487,842
2025-03-24	122.60	124.15	120.00	121.41	117.68	2,966,933
2025-03-21	126.50	130.00	122.22	122.79	119.02	3,328,968
2025-03-20	123.46	128.99	121.95	126.02	122.15	4,520,409
2025-03-19	123.70	125.18	120.50	124.23	120.41	6,069,941
2025-03-18	130.00	131.30	123.58	123.95	120.14	5,494,283
2025-03-17	130.00	130.93	127.55	129.66	125.68	2,331,987
2025-03-14	125.77	132.15	124.51	129.88	125.89	5,434,446
2025-03-13	128.55	129.65	124.86	125.86	121.99	3,782,190
2025-03-12	131.67	131.99	127.00	128.55	124.60	4,102,154
2025-03-11	128.00	132.18	127.80	130.85	126.83	3,083,965
2025-03-10	133.47	136.44	129.31	130.00	126.01	4,255,581
2025-03-07	132.43	136.03	130.00	133.43	129.33	3,884,352
2025-03-06	134.51	135.95	132.91	133.00	128.91	3,778,456
2025-03-05	132.79	134.49	131.00	133.04	128.95	2,526,450
2025-03-04	129.78	136.80	129.78	132.00	127.94	3,829,535
2025-03-03	131.01	134.25	127.50	131.41	127.37	5,051,986
2025-02-28	135.35	135.47	129.94	130.88	126.86	6,931,947
2025-02-27	143.00	143.70	133.33	135.48	131.32	7,778,157
2025-02-26	140.00	148.40	139.11	142.67	138.29	7,384,614
2025-02-25	139.26	142.98	136.43	140.25	135.94	5,842,280
2025-02-24	144.00	148.80	138.68	140.62	136.30	6,812,741
2025-02-21	140.10	144.80	139.00	141.32	136.98	4,022,440
2025-02-20	142.08	146.47	139.80	141.00	136.67	4,568,289
2025-02-19	132.68	147.90	132.68	142.90	138.51	6,793,972
2025-02-18	134.60	137.40	131.00	134.50	130.37	6,870,978
2025-02-17	127.00	133.92	125.73	132.90	128.82	6,779,426
2025-02-14	125.51	129.85	125.50	127.50	123.58	4,415,846
2025-02-13	130.12	133.49	126.33	127.15	123.24	8,919,354
2025-02-12	134.03	134.64	128.00	132.10	128.04	8,884,544
2025-02-11	129.00	140.93	128.00	136.60	132.40	8,909,231
2025-02-10	117.96	131.76	117.60	129.00	125.04	11,536,711
2025-02-07	123.00	125.08	116.31	120.00	116.31	11,487,123
2025-02-06	112.89	121.80	112.11	120.30	116.60	10,407,351
2025-02-05	109.00	115.20	107.98	112.78	109.32	6,378,303
2025-01-27	111.20	113.50	109.01	109.40	106.04	3,399,882
2025-01-24	106.81	113.00	106.76	111.17	107.75	7,444,630
2025-01-23	110.83	111.50	106.70	107.80	104.49	5,500,463
2025-01-22	109.92	111.80	107.00	109.60	106.23	5,780,369

← NewerPage 7 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.