Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.680	10.680	10.220	10.330	10.330	13,746,140
2024-07-24	10.800	10.990	10.430	10.690	10.690	22,195,277
2024-07-23	12.400	12.400	11.070	11.300	11.300	33,580,149
2024-07-22	11.590	11.590	11.590	11.590	11.590	3,041,088
2024-07-19	9.580	10.540	9.470	10.540	10.540	5,780,280
2024-07-18	9.510	9.900	9.270	9.580	9.580	4,159,420
2024-07-17	9.950	9.980	9.680	9.690	9.690	2,726,900
2024-07-16	9.810	9.960	9.720	9.930	9.930	2,059,300
2024-07-15	10.140	10.190	9.820	9.860	9.860	3,081,700
2024-07-12	10.290	10.290	9.990	10.050	10.050	3,157,820
2024-07-11	10.100	10.230	10.020	10.180	10.180	3,806,987
2024-07-10	9.870	10.030	9.760	9.900	9.900	3,118,793
2024-07-09	9.900	9.960	9.550	9.950	9.950	3,652,100
2024-07-08	10.220	10.220	9.780	9.800	9.800	3,680,000
2024-07-05	10.060	10.060	10.060	10.060	10.060	0
2024-07-04	10.300	10.930	10.030	10.060	10.060	6,497,360
2024-07-03	10.640	10.660	10.290	10.300	10.300	6,142,287
2024-07-02	10.350	10.980	10.350	10.770	10.770	8,263,200
2024-07-01	10.310	10.420	10.100	10.350	10.350	3,800,800
2024-06-28	10.500	10.670	10.320	10.420	10.420	4,061,400
2024-06-27	10.730	10.820	10.460	10.460	10.460	3,597,300
2024-06-26	10.190	10.720	10.120	10.720	10.720	4,896,272
2024-06-25	10.630	10.730	10.090	10.270	10.270	5,476,800
2024-06-24	10.780	10.780	10.300	10.440	10.440	6,018,961
2024-06-21	10.960	11.110	10.620	10.930	10.930	3,962,200
2024-06-20	11.300	11.360	10.930	10.950	10.950	6,409,320
2024-06-19	11.280	11.560	11.280	11.350	11.350	6,816,792
2024-06-18	10.830	11.280	10.750	11.260	11.260	6,199,682
2024-06-17	10.930	10.990	10.780	10.830	10.830	2,750,519
2024-06-14	10.860	10.950	10.720	10.920	10.920	3,679,700
2024-06-13	10.870	10.980	10.710	10.860	10.860	3,981,308
2024-06-12	10.600	10.900	10.600	10.870	10.870	4,070,700
2024-06-11	10.360	10.640	10.170	10.590	10.590	4,407,903
2024-06-07	10.350	10.470	10.200	10.390	10.390	4,282,892
2024-06-06	10.850	10.910	10.000	10.200	10.200	9,183,400
2024-06-05	10.900	11.040	10.830	10.860	10.860	4,380,140
2024-06-04	11.110	11.300	10.810	10.950	10.950	6,022,895
2024-06-03	11.450	11.630	11.160	11.250	11.250	5,856,703
2024-05-31	11.290	11.680	11.290	11.540	11.540	7,296,103
2024-05-30	11.160	11.460	11.030	11.290	11.290	5,024,303
2024-05-29	11.210	11.400	11.150	11.230	11.230	5,043,310
2024-05-28	11.430	11.530	11.240	11.250	11.250	5,717,103
2024-05-27	11.640	11.740	11.180	11.510	11.510	9,923,716
2024-05-24	12.210	12.250	11.760	11.760	11.760	9,499,489
2024-05-23	11.950	12.300	11.760	12.280	12.280	17,024,609
2024-05-22	11.900	12.030	11.670	11.990	11.990	7,087,300
2024-05-21	12.220	12.300	11.890	11.890	11.890	8,658,002
2024-05-20	12.080	12.320	12.000	12.200	12.200	10,866,930
2024-05-17	11.960	12.200	11.770	12.120	12.120	12,053,068
2024-05-16	12.160	12.200	11.920	11.960	11.960	12,456,450
2024-05-15	12.040	12.160	11.910	12.070	12.070	9,477,990
2024-05-14	12.430	12.600	11.980	12.190	12.190	17,512,662
2024-05-13	13.100	13.140	12.530	12.530	12.530	27,445,832
2024-05-10	13.700	14.210	13.620	13.920	13.920	31,458,225
2024-05-09	13.930	14.060	13.500	13.780	13.780	24,034,236
2024-05-08	14.080	14.280	13.550	13.610	13.610	28,875,339
2024-05-07	14.000	14.550	13.730	14.120	14.120	43,267,567
2024-05-06	16.000	16.800	14.340	14.410	14.410	61,067,118
2024-04-30	15.930	15.930	15.120	15.930	15.930	63,175,530
2024-04-29	14.480	14.480	14.480	14.480	14.480	3,917,088

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1300 CNY
2021-06-01	0.1440 CNY
2020-06-01	0.2556 CNY
2019-05-30	0.3976 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.