Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.330	13.640	13.210	13.530	13.530	3,488,221
2023-07-27	13.700	13.730	13.250	13.310	13.310	3,531,300
2023-07-26	13.950	13.950	13.590	13.670	13.670	2,898,680
2023-07-25	13.600	14.010	13.600	14.000	14.000	4,123,080
2023-07-24	13.310	13.720	13.200	13.580	13.580	3,202,640
2023-07-21	13.340	13.570	13.320	13.380	13.380	2,058,624
2023-07-20	13.740	13.770	13.430	13.440	13.440	2,666,100
2023-07-19	13.740	13.900	13.620	13.740	13.740	2,292,056
2023-07-18	14.040	14.050	13.690	13.760	13.760	4,245,689
2023-07-17	13.960	14.350	13.900	14.050	14.050	6,478,260
2023-07-14	13.590	14.660	13.590	13.960	13.960	9,553,019
2023-07-13	13.350	13.710	13.300	13.600	13.600	4,226,041
2023-07-12	13.620	13.630	13.310	13.320	13.320	4,515,929
2023-07-11	13.680	13.790	13.550	13.640	13.640	3,730,427
2023-07-10	14.000	14.140	13.540	13.700	13.700	5,054,300
2023-07-07	14.340	14.400	13.860	14.000	14.000	6,250,148
2023-07-06	14.610	14.850	14.340	14.390	14.390	6,911,581
2023-07-05	15.390	15.430	14.680	14.730	14.730	11,027,500
2023-07-04	14.790	15.580	14.750	15.520	15.520	8,935,402
2023-07-03	14.550	15.310	14.400	14.810	14.810	10,748,815
2023-06-30	14.550	14.780	14.390	14.540	14.540	4,748,938
2023-06-29	14.530	14.930	14.300	14.680	14.680	5,037,037
2023-06-28	15.450	15.500	14.460	14.570	14.570	7,024,390
2023-06-27	15.620	15.840	15.220	15.440	15.440	7,429,317
2023-06-26	16.650	16.830	15.560	15.640	15.640	5,316,629
2023-06-21	17.490	17.560	16.620	16.670	16.670	4,851,748
2023-06-20	17.340	17.780	17.210	17.540	17.540	5,872,140
2023-06-19	16.860	17.600	16.810	17.400	17.400	7,212,022
2023-06-16	16.740	16.950	16.310	16.860	16.860	3,940,347
2023-06-15	17.190	17.190	16.400	16.610	16.610	5,558,800
2023-06-14	17.070	17.220	16.990	17.050	17.050	3,361,445
2023-06-13	17.040	17.300	16.800	17.100	17.100	6,198,406
2023-06-12	17.100	17.460	16.740	16.960	16.960	4,723,680
2023-06-09	17.010	17.200	16.820	17.100	17.100	4,276,696
2023-06-08	17.170	17.380	16.740	17.000	17.000	6,692,420
2023-06-07	16.680	17.260	16.620	17.190	17.190	6,342,180
2023-06-06	17.330	17.340	16.570	16.760	16.760	6,719,658
2023-06-05	17.300	17.560	17.100	17.160	17.160	6,143,595
2023-06-02	17.110	17.450	17.010	17.300	17.300	6,514,140
2023-06-01	16.960	17.550	16.810	17.190	17.190	6,880,245
2023-05-31	16.370	17.500	16.370	17.260	17.260	9,547,522
2023-05-30	16.200	16.600	15.940	16.460	16.460	6,054,720
2023-05-29	15.580	17.000	15.580	16.340	16.340	10,728,432
2023-05-26	14.790	15.840	14.770	15.670	15.670	7,625,240
2023-05-25	14.820	15.080	14.560	14.920	14.920	4,066,364
2023-05-24	14.600	14.830	14.500	14.740	14.740	2,449,862
2023-05-23	15.080	15.080	14.600	14.700	14.700	3,991,547
2023-05-22	15.100	15.390	14.900	15.000	15.000	3,774,954
2023-05-19	15.320	15.460	15.040	15.180	15.180	2,839,182
2023-05-18	15.530	15.740	15.260	15.320	15.320	3,816,339
2023-05-17	14.770	15.630	14.750	15.530	15.530	6,307,501
2023-05-16	15.360	15.360	14.720	14.840	14.840	4,159,544
2023-05-15	15.300	15.300	14.670	15.280	15.280	6,188,128
2023-05-12	15.140	15.630	15.010	15.300	15.300	6,968,414
2023-05-11	14.370	15.340	14.360	15.220	15.220	9,984,080
2023-05-10	14.460	14.630	14.280	14.400	14.400	4,013,216
2023-05-09	14.860	14.880	14.390	14.450	14.450	5,936,218
2023-05-08	15.080	15.080	14.600	14.800	14.800	7,504,104
2023-05-05	14.300	15.360	14.200	15.180	15.180	9,550,863
2023-05-04	14.960	15.140	14.150	14.300	14.300	9,138,900

← NewerPage 14 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.