Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.050	11.330	10.900	11.150	11.150	4,932,651
2024-01-22	12.100	12.100	11.030	11.130	11.130	4,968,211
2024-01-19	12.280	12.300	12.010	12.060	12.060	3,139,231
2024-01-18	12.300	12.480	11.960	12.280	12.280	4,060,862
2024-01-17	12.690	12.730	12.380	12.380	12.380	2,217,300
2024-01-16	12.820	12.850	12.420	12.670	12.670	4,060,760
2024-01-15	12.930	12.930	12.690	12.820	12.820	4,263,831
2024-01-12	13.200	13.200	12.800	12.960	12.960	3,881,660
2024-01-11	13.100	13.320	13.000	13.200	13.200	3,387,354
2024-01-10	13.210	13.220	12.910	13.010	13.010	3,401,660
2024-01-09	13.400	13.550	13.100	13.220	13.220	3,158,180
2024-01-08	13.500	13.640	13.270	13.280	13.280	2,573,260
2024-01-05	13.890	13.940	13.530	13.640	13.640	1,974,700
2024-01-04	13.930	13.980	13.720	13.830	13.830	1,386,210
2024-01-03	13.770	13.970	13.670	13.900	13.900	2,634,098
2024-01-02	13.790	14.030	13.700	13.950	13.950	3,333,244
2023-12-29	13.480	13.730	13.420	13.690	13.690	2,192,142
2023-12-28	13.130	13.640	12.940	13.470	13.470	3,070,000
2023-12-27	12.810	13.190	12.790	13.130	13.130	3,484,420
2023-12-26	13.400	13.490	12.730	12.820	12.820	3,962,100
2023-12-25	13.520	13.950	13.360	13.400	13.400	2,787,984
2023-12-22	13.890	13.980	13.510	13.530	13.530	3,543,200
2023-12-21	13.850	13.990	13.590	13.890	13.890	2,843,220
2023-12-20	14.080	14.280	13.910	13.920	13.920	2,585,298
2023-12-19	14.010	14.170	13.880	14.130	14.130	2,148,056
2023-12-18	14.270	14.400	14.050	14.100	14.100	2,317,500
2023-12-15	14.380	14.500	14.220	14.240	14.240	1,932,700
2023-12-14	14.610	14.740	14.360	14.380	14.380	2,343,100
2023-12-13	14.780	14.780	14.530	14.540	14.540	2,522,980
2023-12-12	14.820	14.820	14.650	14.710	14.710	2,443,050
2023-12-11	14.450	14.770	14.310	14.740	14.740	3,952,700
2023-12-08	14.630	14.800	14.490	14.500	14.500	3,223,800
2023-12-07	14.210	14.690	14.210	14.590	14.590	4,182,241
2023-12-06	14.310	14.450	14.120	14.270	14.270	2,522,220
2023-12-05	14.560	14.650	14.350	14.350	14.350	3,848,340
2023-12-04	14.420	14.790	14.420	14.600	14.600	5,009,493
2023-12-01	14.010	14.480	14.010	14.460	14.460	2,923,580
2023-11-30	14.170	14.350	13.990	14.100	14.100	2,973,620
2023-11-29	14.480	14.560	14.180	14.210	14.210	3,517,120
2023-11-28	14.400	14.550	14.120	14.480	14.480	4,424,587
2023-11-27	14.290	14.600	14.180	14.180	14.180	4,374,800
2023-11-24	14.490	14.650	14.210	14.290	14.290	3,637,700
2023-11-23	14.260	14.720	14.230	14.490	14.490	4,554,280
2023-11-22	14.400	14.740	14.320	14.340	14.340	3,327,280
2023-11-21	14.660	14.850	14.470	14.490	14.490	3,745,380
2023-11-20	14.550	15.010	14.550	14.720	14.720	6,589,700
2023-11-17	14.450	14.640	14.420	14.570	14.570	2,749,800
2023-11-16	14.450	14.770	14.400	14.560	14.560	4,087,384
2023-11-15	14.550	14.760	14.340	14.460	14.460	4,663,400
2023-11-14	14.250	14.600	14.190	14.600	14.600	6,729,313
2023-11-13	13.790	14.230	13.730	14.200	14.200	5,733,851
2023-11-10	13.930	13.940	13.700	13.790	13.790	3,230,900
2023-11-09	14.000	14.130	13.820	13.940	13.940	3,814,140
2023-11-08	13.870	14.100	13.730	13.970	13.970	4,661,232
2023-11-07	13.990	13.990	13.660	13.840	13.840	4,833,316
2023-11-06	13.490	14.080	13.440	13.990	13.990	7,513,600
2023-11-03	12.980	13.630	12.890	13.450	13.450	9,588,914
2023-11-02	13.100	13.550	12.990	12.990	12.990	6,975,960
2023-11-01	13.700	13.720	12.920	13.070	13.070	12,753,737
2023-10-31	13.740	14.460	13.600	13.700	13.700	13,096,377

← NewerPage 12 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.