Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.730	13.160	11.730	13.160	13.160	12,943,330
2024-04-25	11.570	12.350	11.570	11.960	11.960	10,239,540
2024-04-24	11.280	11.890	11.280	11.740	11.740	13,163,766
2024-04-23	10.700	11.940	10.700	11.370	11.370	14,279,826
2024-04-22	10.360	11.170	10.130	10.850	10.850	7,314,950
2024-04-19	10.600	10.870	10.310	10.480	10.480	5,917,780
2024-04-18	10.810	11.000	10.530	10.730	10.730	5,516,260
2024-04-17	10.440	11.020	10.400	10.850	10.850	6,521,955
2024-04-16	11.280	11.320	10.340	10.340	10.340	9,511,640
2024-04-15	12.150	12.370	11.300	11.490	11.490	8,537,240
2024-04-12	12.080	12.650	11.820	12.340	12.340	9,219,216
2024-04-11	11.900	12.250	11.650	12.180	12.180	6,507,400
2024-04-10	12.290	12.380	11.660	11.970	11.970	6,072,400
2024-04-09	11.880	12.980	11.880	12.440	12.440	8,024,238
2024-04-08	12.120	12.360	11.700	11.920	11.920	5,932,000
2024-04-03	12.400	12.510	12.030	12.120	12.120	5,971,110
2024-04-02	12.750	12.820	12.380	12.550	12.550	8,679,715
2024-04-01	12.790	13.200	12.660	12.750	12.750	11,547,506
2024-03-29	13.140	13.280	12.360	12.610	12.610	11,211,987
2024-03-28	11.580	12.640	11.580	12.640	12.640	5,474,218
2024-03-27	12.270	12.390	11.470	11.490	11.490	7,702,748
2024-03-26	12.510	12.730	11.910	12.160	12.160	11,850,924
2024-03-25	12.700	13.390	12.440	12.820	12.820	15,686,038
2024-03-22	12.520	12.730	12.380	12.670	12.670	9,398,160
2024-03-21	12.460	12.670	12.360	12.510	12.510	8,406,936
2024-03-20	12.380	12.550	12.280	12.480	12.480	9,724,300
2024-03-19	12.850	13.090	12.360	12.440	12.440	16,666,237
2024-03-18	11.570	12.880	11.570	12.880	12.880	9,760,041
2024-03-15	11.510	11.710	11.360	11.710	11.710	3,841,520
2024-03-14	11.690	11.780	11.310	11.640	11.640	5,768,356
2024-03-13	11.490	11.990	11.490	11.830	11.830	7,618,264
2024-03-12	11.340	11.500	11.220	11.470	11.470	4,291,429
2024-03-11	11.100	11.280	10.960	11.270	11.270	4,763,780
2024-03-08	10.910	11.200	10.900	11.150	11.150	3,968,800
2024-03-07	11.310	11.410	10.920	10.990	10.990	6,590,100
2024-03-06	10.940	11.990	10.880	11.270	11.270	9,500,300
2024-03-05	11.080	11.370	10.850	11.000	11.000	5,584,700
2024-03-04	11.360	11.370	10.880	11.120	11.120	5,365,180
2024-03-01	10.870	11.280	10.870	11.260	11.260	6,621,300
2024-02-29	10.300	10.920	10.200	10.870	10.870	8,155,114
2024-02-28	11.560	11.930	10.460	10.460	10.460	10,177,283
2024-02-27	11.130	11.620	11.060	11.620	11.620	7,329,805
2024-02-26	10.910	11.400	10.750	11.250	11.250	9,419,030
2024-02-23	10.540	11.400	10.540	11.020	11.020	9,153,158
2024-02-22	10.040	10.420	10.000	10.400	10.400	5,867,301
2024-02-21	9.660	10.250	9.580	10.040	10.040	6,528,000
2024-02-20	9.890	9.900	9.420	9.740	9.740	5,697,619
2024-02-19	9.270	9.850	9.200	9.790	9.790	11,356,571
2024-02-08	8.220	8.950	8.220	8.950	8.950	7,912,006
2024-02-07	9.020	9.270	8.060	8.140	8.140	13,707,046
2024-02-06	9.020	9.310	8.320	8.960	8.960	10,854,765
2024-02-05	9.950	10.170	9.230	9.230	9.230	9,836,851
2024-02-02	10.820	11.390	9.890	10.250	10.250	8,760,617
2024-02-01	10.660	11.050	10.410	10.810	10.810	8,772,981
2024-01-31	10.940	11.660	10.610	10.660	10.660	12,185,503
2024-01-30	10.600	11.360	10.430	10.940	10.940	14,974,062
2024-01-29	11.950	12.380	11.520	11.520	11.520	12,930,651
2024-01-26	12.480	12.800	11.990	12.800	12.800	8,447,878
2024-01-25	11.050	11.760	10.910	11.640	11.640	5,806,900
2024-01-24	11.180	11.230	10.600	11.050	11.050	5,405,212

← NewerPage 11 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.