Shenzhen Kedali Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 146.35 | 157.92 | 145.05 | 152.00 | 152.00 | 7,524,194 |
| 2026-10-19 | 138.98 | 147.70 | 135.88 | 147.13 | 147.13 | 4,352,933 |
| 2026-10-16 | 141.60 | 143.00 | 137.73 | 139.68 | 139.68 | 2,623,377 |
| 2026-10-15 | 137.28 | 141.21 | 136.58 | 140.97 | 140.97 | 4,295,643 |
| 2026-10-14 | 146.29 | 146.88 | 140.00 | 141.23 | 141.23 | 3,432,373 |
| 2026-10-13 | 149.26 | 150.19 | 144.50 | 146.95 | 146.95 | 3,943,610 |
| 2026-10-12 | 153.99 | 156.86 | 150.89 | 151.67 | 151.67 | 2,945,254 |
| 2026-10-09 | 153.89 | 156.28 | 148.27 | 155.49 | 155.49 | 3,973,730 |
| 2026-10-08 | 155.12 | 156.61 | 150.51 | 153.90 | 153.90 | 2,876,234 |
| 2026-09-30 | 158.30 | 159.50 | 153.92 | 155.80 | 155.80 | 4,347,555 |
| 2026-09-29 | 162.18 | 163.85 | 155.33 | 158.17 | 158.17 | 6,979,559 |
| 2026-09-28 | 168.99 | 169.09 | 162.80 | 163.00 | 163.00 | 3,476,356 |
| 2026-09-24 | 170.38 | 174.50 | 169.02 | 169.27 | 169.27 | 1,961,382 |
| 2026-09-23 | 172.00 | 172.78 | 170.70 | 170.98 | 170.98 | 1,786,039 |
| 2026-09-22 | 176.00 | 177.80 | 170.50 | 171.40 | 171.40 | 2,527,835 |
| 2026-09-21 | 172.90 | 177.68 | 172.00 | 175.20 | 175.20 | 2,285,193 |
Page 1 of 1 · 16 trading days
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.