Shenzhen Kedali Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 98.500 | 98.800 | 94.770 | 96.520 | 93.555 | 3,113,071 |
| 2024-10-25 | 94.930 | 99.800 | 94.780 | 97.770 | 94.766 | 4,171,822 |
| 2024-10-24 | 97.060 | 97.970 | 93.310 | 93.630 | 90.754 | 2,250,609 |
| 2024-10-23 | 98.200 | 100.13 | 96.840 | 97.300 | 94.311 | 2,676,897 |
| 2024-10-22 | 95.480 | 101.50 | 95.480 | 98.200 | 95.183 | 3,653,874 |
| 2024-10-21 | 97.150 | 98.970 | 94.020 | 96.310 | 93.351 | 3,401,742 |
| 2024-10-18 | 88.330 | 97.330 | 88.110 | 95.850 | 92.905 | 4,247,459 |
| 2024-10-17 | 91.000 | 91.850 | 88.480 | 88.480 | 85.762 | 1,624,711 |
| 2024-10-16 | 90.800 | 91.770 | 89.440 | 90.050 | 87.284 | 1,848,376 |
| 2024-10-15 | 94.000 | 95.390 | 91.000 | 91.620 | 88.805 | 2,767,201 |
| 2024-10-14 | 92.880 | 94.900 | 90.150 | 94.000 | 91.112 | 3,574,893 |
| 2024-10-11 | 98.140 | 99.000 | 90.460 | 91.900 | 89.077 | 3,488,600 |
| 2024-10-10 | 100.01 | 103.00 | 97.110 | 99.300 | 96.249 | 3,875,362 |
| 2024-10-09 | 101.81 | 105.81 | 98.000 | 100.02 | 96.947 | 7,316,552 |
| 2024-10-08 | 106.87 | 106.87 | 97.090 | 104.33 | 101.12 | 7,862,981 |
| 2024-09-30 | 94.480 | 97.150 | 89.200 | 97.150 | 94.166 | 6,617,993 |
| 2024-09-27 | 81.450 | 88.320 | 81.450 | 88.320 | 85.607 | 5,041,278 |
| 2024-09-26 | 79.540 | 80.500 | 76.710 | 80.290 | 77.823 | 4,043,501 |
| 2024-09-25 | 76.560 | 81.870 | 76.560 | 79.540 | 77.097 | 3,768,654 |
| 2024-09-24 | 74.500 | 77.120 | 72.720 | 76.550 | 74.198 | 3,641,078 |
| 2024-09-23 | 73.830 | 74.740 | 73.000 | 73.950 | 71.678 | 1,458,236 |
| 2024-09-20 | 75.040 | 75.480 | 73.350 | 74.340 | 72.056 | 2,610,655 |
| 2024-09-19 | 77.500 | 77.960 | 74.180 | 75.060 | 72.754 | 3,715,400 |
| 2024-09-18 | 77.000 | 77.500 | 76.100 | 76.590 | 74.237 | 1,220,005 |
| 2024-09-13 | 80.450 | 80.710 | 77.080 | 77.290 | 74.916 | 1,875,453 |
| 2024-09-12 | 81.500 | 82.440 | 80.120 | 80.410 | 77.940 | 1,461,883 |
| 2024-09-11 | 78.310 | 83.500 | 77.990 | 81.550 | 79.045 | 2,949,192 |
| 2024-09-10 | 78.880 | 79.220 | 77.450 | 78.330 | 75.924 | 1,350,460 |
| 2024-09-09 | 77.220 | 80.500 | 77.220 | 78.440 | 76.030 | 1,413,000 |
| 2024-09-06 | 81.000 | 81.790 | 78.750 | 78.930 | 76.505 | 1,957,671 |
| 2024-09-05 | 81.100 | 83.870 | 80.670 | 81.000 | 78.512 | 2,238,869 |
| 2024-09-04 | 79.180 | 83.320 | 79.100 | 81.300 | 78.802 | 4,530,827 |
| 2024-09-03 | 73.540 | 80.450 | 73.400 | 79.890 | 77.436 | 4,084,297 |
| 2024-09-02 | 73.820 | 74.700 | 72.700 | 73.650 | 71.387 | 2,423,930 |
| 2024-08-30 | 71.960 | 75.470 | 71.510 | 73.810 | 71.543 | 5,222,246 |
| 2024-08-29 | 69.780 | 73.180 | 69.650 | 71.960 | 69.749 | 1,938,100 |
| 2024-08-28 | 70.300 | 70.700 | 69.380 | 70.390 | 68.228 | 828,315 |
| 2024-08-27 | 71.440 | 71.790 | 69.870 | 70.380 | 68.218 | 984,300 |
| 2024-08-26 | 69.800 | 72.400 | 69.800 | 71.800 | 69.594 | 2,134,053 |
| 2024-08-23 | 70.080 | 72.400 | 69.520 | 69.920 | 67.772 | 1,530,912 |
| 2024-08-22 | 69.680 | 70.500 | 68.510 | 70.140 | 67.985 | 1,800,034 |
| 2024-08-21 | 69.990 | 70.880 | 69.190 | 69.450 | 67.316 | 1,497,294 |
| 2024-08-20 | 73.200 | 73.900 | 70.020 | 70.220 | 68.063 | 2,164,901 |
| 2024-08-19 | 71.100 | 75.880 | 71.100 | 73.130 | 70.883 | 3,417,700 |
| 2024-08-16 | 71.630 | 72.000 | 70.800 | 71.050 | 68.867 | 965,650 |
| 2024-08-15 | 70.900 | 73.200 | 70.800 | 71.730 | 69.526 | 1,285,900 |
| 2024-08-14 | 72.790 | 73.400 | 71.020 | 71.060 | 68.877 | 1,144,215 |
| 2024-08-13 | 72.420 | 74.270 | 71.130 | 73.050 | 70.806 | 1,393,988 |
| 2024-08-12 | 71.730 | 72.760 | 71.310 | 72.630 | 70.399 | 1,133,166 |
| 2024-08-09 | 72.980 | 73.590 | 71.420 | 71.510 | 69.313 | 829,594 |
| 2024-08-08 | 71.420 | 73.460 | 70.500 | 72.630 | 70.399 | 1,472,596 |
| 2024-08-07 | 73.890 | 74.450 | 71.660 | 71.950 | 69.740 | 1,598,714 |
| 2024-08-06 | 73.970 | 75.300 | 72.600 | 73.680 | 71.417 | 1,208,950 |
| 2024-08-05 | 73.370 | 76.350 | 73.200 | 73.260 | 71.009 | 1,567,627 |
| 2024-08-02 | 75.940 | 76.550 | 73.830 | 73.990 | 71.717 | 1,313,374 |
| 2024-08-01 | 78.790 | 79.580 | 76.290 | 76.400 | 74.053 | 1,475,202 |
| 2024-07-31 | 74.320 | 78.960 | 73.460 | 78.810 | 76.389 | 2,273,800 |
| 2024-07-30 | 74.160 | 74.640 | 73.360 | 74.240 | 71.959 | 732,263 |
| 2024-07-29 | 76.550 | 77.100 | 73.910 | 74.470 | 72.182 | 1,036,975 |
| 2024-07-26 | 75.600 | 77.980 | 75.000 | 76.390 | 74.043 | 1,622,800 |
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.