Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.470	14.020	13.000	13.690	13.690	13,214,971
2023-10-27	12.550	13.000	12.440	12.920	12.920	8,058,600
2023-10-26	12.540	12.700	12.260	12.550	12.550	3,384,940
2023-10-25	12.170	12.650	12.140	12.460	12.460	3,545,986
2023-10-24	12.030	12.300	11.790	12.170	12.170	3,554,220
2023-10-23	12.240	12.270	11.750	11.830	11.830	3,825,124
2023-10-20	12.420	12.570	12.180	12.240	12.240	4,428,120
2023-10-19	12.590	12.830	12.410	12.440	12.440	4,992,900
2023-10-18	12.770	12.800	12.370	12.600	12.600	5,810,931
2023-10-17	12.350	12.820	12.350	12.780	12.780	5,685,160
2023-10-16	12.420	12.500	12.170	12.390	12.390	4,087,100
2023-10-13	12.600	12.640	12.350	12.430	12.430	4,290,800
2023-10-12	12.430	12.730	12.430	12.660	12.660	6,709,570
2023-10-11	12.250	13.030	12.160	12.690	12.690	12,520,104
2023-10-10	11.970	12.180	11.890	12.170	12.170	5,384,851
2023-10-09	12.020	12.020	11.780	11.920	11.920	6,095,600
2023-09-28	11.980	12.120	11.950	12.020	12.020	4,371,400
2023-09-27	12.000	12.110	11.860	11.940	11.940	4,481,400
2023-09-26	11.950	12.050	11.840	11.970	11.970	5,476,100
2023-09-25	12.060	12.060	11.780	11.850	11.850	4,509,980
2023-09-22	11.650	12.030	11.530	12.020	12.020	6,522,960
2023-09-21	11.660	11.870	11.530	11.650	11.650	5,852,964
2023-09-20	12.090	12.140	11.730	11.790	11.790	7,844,035
2023-09-19	12.900	12.900	11.960	12.130	12.130	12,912,137
2023-09-18	13.080	13.080	12.680	12.810	12.810	6,802,500
2023-09-15	13.480	13.500	12.670	13.150	13.150	7,942,730
2023-09-14	14.730	14.890	13.400	13.450	13.450	13,180,100
2023-09-13	15.210	15.220	14.770	14.880	14.880	4,520,360
2023-09-12	15.460	15.460	15.100	15.210	15.210	4,747,407
2023-09-11	16.150	16.210	14.930	15.390	15.390	13,854,767
2023-09-08	15.310	16.280	15.310	16.130	16.130	10,607,816
2023-09-07	15.160	15.760	15.000	15.390	15.390	8,324,701
2023-09-06	14.850	15.170	14.760	15.160	15.160	5,301,854
2023-09-05	14.810	15.050	14.660	14.840	14.840	4,731,808
2023-09-04	14.240	14.900	14.190	14.810	14.810	5,224,006
2023-09-01	14.290	14.500	13.910	14.240	14.240	4,053,180
2023-08-31	14.380	14.500	14.220	14.270	14.270	3,525,131
2023-08-30	14.160	14.520	14.100	14.520	14.520	5,420,337
2023-08-29	13.680	14.250	13.680	14.200	14.200	5,331,422
2023-08-28	14.170	14.370	13.700	13.750	13.750	5,697,802
2023-08-25	13.760	13.910	13.370	13.520	13.520	4,696,400
2023-08-24	14.220	14.370	13.720	13.750	13.750	6,039,610
2023-08-23	14.470	14.760	14.090	14.110	14.110	7,363,220
2023-08-22	14.060	14.500	14.010	14.390	14.390	5,560,198
2023-08-21	13.700	14.250	13.500	13.850	13.850	2,685,400
2023-08-18	14.100	14.320	13.770	13.790	13.790	2,779,900
2023-08-17	13.820	14.190	13.680	14.150	14.150	3,090,485
2023-08-16	14.230	14.230	13.840	13.910	13.910	3,008,140
2023-08-15	14.570	14.620	14.070	14.230	14.230	4,484,420
2023-08-14	14.070	14.580	13.900	14.550	14.550	6,008,640
2023-08-11	14.290	14.450	14.070	14.070	14.070	3,624,841
2023-08-10	14.220	14.400	14.100	14.290	14.290	2,778,672
2023-08-09	14.390	14.750	14.220	14.250	14.250	5,312,674
2023-08-08	14.120	14.550	14.080	14.400	14.400	5,489,840
2023-08-07	14.300	14.300	14.010	14.120	14.120	4,208,940
2023-08-04	13.560	14.280	13.540	14.110	14.110	8,830,128
2023-08-03	13.430	13.690	13.430	13.570	13.570	2,290,609
2023-08-02	13.450	13.580	13.340	13.550	13.550	1,953,261
2023-08-01	13.640	13.690	13.400	13.440	13.440	3,295,962
2023-07-31	13.580	13.820	13.510	13.590	13.590	3,248,414

← NewerPage 13 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.