Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	109.92	111.80	107.00	109.60	106.23	5,780,369
2025-01-21	106.99	112.25	105.15	111.53	108.10	7,970,472
2025-01-20	109.65	111.54	106.58	107.41	104.11	12,212,103
2025-01-17	94.490	102.50	94.010	101.40	98.285	6,612,400
2025-01-16	95.890	96.810	93.980	94.960	92.043	4,593,078
2025-01-15	98.600	98.610	91.600	92.120	89.290	4,977,655
2025-01-14	96.400	99.500	94.260	98.600	95.571	3,674,400
2025-01-13	93.990	99.350	93.600	96.290	93.332	3,040,919
2025-01-10	93.500	96.960	92.530	94.540	91.636	3,177,449
2025-01-09	93.060	95.310	92.390	94.000	91.112	2,859,797
2025-01-08	91.120	94.960	90.500	93.650	90.773	3,196,197
2025-01-07	90.090	92.260	89.830	91.420	88.612	1,974,278
2025-01-06	91.610	92.950	89.910	90.930	88.137	3,054,146
2025-01-03	93.510	95.340	91.060	91.370	88.563	2,699,639
2025-01-02	97.140	98.270	92.770	93.510	90.637	2,647,590
2024-12-31	98.910	99.350	95.920	97.680	94.679	2,839,289
2024-12-30	97.840	99.900	97.600	99.080	96.036	1,944,085
2024-12-27	97.750	99.270	96.050	98.030	95.018	2,887,949
2024-12-26	98.800	99.300	96.500	97.500	94.505	3,676,246
2024-12-25	101.41	101.58	98.200	99.300	96.249	2,541,066
2024-12-24	100.31	102.66	100.31	101.30	98.188	2,007,077
2024-12-23	104.29	105.98	100.50	100.50	97.413	2,637,218
2024-12-20	101.50	105.46	101.50	104.29	101.09	3,116,009
2024-12-19	102.16	102.58	100.54	102.20	99.060	2,353,796
2024-12-18	101.94	106.15	101.94	103.00	99.836	3,150,300
2024-12-17	102.95	104.35	101.68	102.04	98.905	2,710,579
2024-12-16	103.71	104.05	101.80	103.38	100.20	2,782,742
2024-12-13	105.01	105.99	102.25	104.52	101.31	4,752,152
2024-12-12	106.66	106.98	105.01	106.00	102.74	2,279,040
2024-12-11	108.05	109.33	105.02	107.00	103.71	3,065,982
2024-12-10	112.00	113.45	108.10	108.47	105.14	4,867,290
2024-12-09	105.50	111.50	104.50	109.89	106.51	5,808,452
2024-12-06	107.10	107.70	101.30	105.46	102.22	7,103,207
2024-12-05	106.00	110.72	103.11	105.01	101.78	10,772,596
2024-12-04	102.79	102.79	99.800	100.65	97.558	3,277,054
2024-12-03	105.30	105.49	101.50	103.32	100.15	3,102,914
2024-12-02	107.20	108.00	104.55	105.01	101.78	2,967,033
2024-11-29	103.58	109.60	103.58	106.82	103.54	2,070,280
2024-11-28	107.61	108.00	104.00	104.14	100.94	1,694,531
2024-11-27	104.60	107.66	103.02	107.56	104.26	2,077,382
2024-11-26	106.70	107.98	105.55	105.56	102.32	1,288,943
2024-11-25	105.00	109.85	104.51	107.70	104.39	2,677,123
2024-11-22	108.30	110.77	104.56	104.56	101.35	1,984,755
2024-11-21	109.64	112.28	107.77	108.96	105.61	2,051,417
2024-11-20	109.01	110.31	107.07	109.85	106.48	2,072,840
2024-11-19	107.84	110.77	104.88	109.00	105.65	2,514,083
2024-11-18	107.91	109.99	105.46	107.94	104.62	3,109,702
2024-11-15	109.93	110.71	107.11	107.56	104.26	2,709,263
2024-11-14	117.50	117.50	110.51	111.14	107.73	3,434,849
2024-11-13	115.22	117.00	111.88	115.47	111.92	3,058,053
2024-11-12	113.22	122.85	113.22	115.61	112.06	5,862,298
2024-11-11	106.87	114.19	106.35	112.36	108.91	4,732,780
2024-11-08	111.07	116.00	107.70	107.95	104.63	4,359,006
2024-11-07	112.80	113.90	105.70	110.72	107.32	4,905,810
2024-11-06	110.00	116.74	109.01	113.94	110.44	6,118,850
2024-11-05	104.37	109.99	102.40	109.47	106.11	7,190,412
2024-11-04	101.48	105.50	101.10	103.74	100.55	4,450,025
2024-11-01	98.120	103.33	97.960	100.30	97.219	3,966,809
2024-10-31	96.880	101.55	95.350	98.800	95.765	3,956,907
2024-10-30	98.610	101.00	95.800	97.160	94.175	4,276,532

← NewerPage 8 of 21 · 1,213 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.