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 |
| 2026-09-18 | 170.05 | 174.49 | 168.00 | 173.00 | 173.00 | 3,099,755 |
| 2026-09-17 | 167.41 | 174.92 | 166.64 | 168.36 | 168.36 | 3,056,459 |
| 2026-09-16 | 173.56 | 174.00 | 163.59 | 167.93 | 167.93 | 4,178,649 |
| 2026-09-15 | 176.36 | 177.93 | 172.66 | 173.34 | 173.34 | 1,718,887 |
| 2026-09-14 | 169.01 | 181.30 | 169.00 | 177.50 | 177.50 | 3,960,826 |
| 2026-09-11 | 167.96 | 172.50 | 163.21 | 171.40 | 171.40 | 4,769,249 |
| 2026-09-10 | 174.69 | 174.70 | 167.40 | 170.34 | 170.34 | 3,816,659 |
| 2026-09-09 | 177.71 | 178.99 | 174.63 | 175.60 | 175.60 | 1,805,532 |
| 2026-09-08 | 178.90 | 179.98 | 176.70 | 177.60 | 177.60 | 1,848,639 |
| 2026-09-07 | 173.00 | 181.22 | 172.99 | 178.83 | 178.83 | 4,871,297 |
| 2026-09-04 | 174.60 | 176.00 | 171.25 | 172.30 | 172.30 | 2,519,958 |
| 2026-09-03 | 168.35 | 174.63 | 167.94 | 174.63 | 174.63 | 3,118,182 |
| 2026-09-02 | 169.68 | 170.37 | 166.10 | 167.40 | 167.40 | 2,519,284 |
| 2026-09-01 | 177.00 | 177.74 | 170.68 | 171.23 | 171.23 | 3,234,707 |
| 2026-08-31 | 175.02 | 177.29 | 174.28 | 176.88 | 176.88 | 2,243,542 |
| 2026-08-28 | 180.89 | 180.89 | 176.10 | 177.30 | 177.30 | 2,833,828 |
| 2026-08-27 | 179.00 | 182.00 | 177.00 | 181.37 | 181.37 | 2,007,877 |
| 2026-08-26 | 178.04 | 182.22 | 177.20 | 179.66 | 179.66 | 2,180,357 |
| 2026-08-25 | 181.50 | 184.14 | 177.07 | 177.18 | 177.18 | 3,551,396 |
| 2026-08-24 | 184.36 | 187.74 | 180.83 | 183.81 | 183.81 | 2,780,934 |
| 2026-08-21 | 180.00 | 186.45 | 179.00 | 183.82 | 183.82 | 2,902,000 |
| 2026-08-20 | 182.69 | 186.68 | 178.58 | 180.46 | 180.46 | 3,626,881 |
| 2026-08-19 | 197.00 | 197.88 | 181.50 | 181.87 | 181.87 | 7,161,378 |
| 2026-08-18 | 192.68 | 201.85 | 192.01 | 200.56 | 200.56 | 6,637,191 |
| 2026-08-17 | 187.27 | 193.70 | 184.80 | 193.04 | 193.04 | 6,046,306 |
| 2026-08-14 | 190.13 | 191.67 | 179.34 | 183.56 | 183.56 | 5,907,293 |
| 2026-08-13 | 190.00 | 193.83 | 189.49 | 190.69 | 190.69 | 3,389,134 |
| 2026-08-12 | 193.86 | 195.77 | 189.02 | 190.50 | 190.50 | 3,715,204 |
| 2026-08-11 | 180.00 | 198.06 | 179.95 | 193.83 | 193.83 | 8,523,027 |
| 2026-08-10 | 183.88 | 185.02 | 179.41 | 180.81 | 180.81 | 2,711,165 |
| 2026-08-07 | 179.00 | 184.17 | 177.30 | 183.90 | 183.90 | 3,453,264 |
| 2026-08-06 | 182.10 | 182.94 | 176.81 | 179.00 | 179.00 | 4,683,842 |
| 2026-08-05 | 181.38 | 186.30 | 180.40 | 183.96 | 183.96 | 4,493,952 |
| 2026-08-04 | 181.11 | 182.89 | 178.01 | 181.33 | 181.33 | 3,014,620 |
| 2026-08-03 | 183.80 | 187.50 | 178.53 | 181.01 | 181.01 | 4,733,893 |
| 2026-07-31 | 174.60 | 183.10 | 174.00 | 182.31 | 182.31 | 6,766,931 |
| 2026-07-30 | 173.00 | 174.00 | 164.00 | 170.60 | 170.60 | 5,188,442 |
| 2026-07-29 | 172.01 | 177.55 | 169.86 | 174.24 | 174.24 | 4,082,699 |
| 2026-07-28 | 175.23 | 176.71 | 171.36 | 172.00 | 172.00 | 4,161,834 |
| 2026-07-27 | 180.28 | 185.97 | 173.00 | 177.00 | 177.00 | 8,921,419 |
| 2026-07-24 | 182.50 | 184.50 | 176.05 | 178.00 | 178.00 | 3,754,966 |
| 2026-07-23 | 175.08 | 187.44 | 172.09 | 185.11 | 185.11 | 6,602,619 |
| 2026-07-22 | 181.14 | 182.00 | 172.51 | 176.22 | 176.22 | 5,734,920 |
| 2026-07-21 | 177.75 | 184.97 | 173.50 | 182.82 | 182.82 | 8,108,596 |
Page 1 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.