Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.410	15.180	14.400	15.120	15.120	8,718,320
2023-04-27	14.690	14.990	14.150	14.260	14.260	11,331,004
2023-04-26	15.900	16.060	14.950	15.000	15.000	8,865,747
2023-04-25	16.380	16.480	15.580	15.760	15.760	8,843,614
2023-04-24	16.540	17.000	16.120	16.370	16.370	9,322,888
2023-04-21	18.150	18.200	16.610	16.620	16.620	15,632,860
2023-04-20	17.910	18.340	17.600	18.290	18.290	11,329,543
2023-04-19	18.270	18.600	17.830	17.950	17.950	12,647,672
2023-04-18	18.500	19.140	18.200	18.380	18.380	14,040,122
2023-04-17	19.570	19.570	18.030	18.430	18.430	25,806,976
2023-04-14	19.860	20.230	18.190	19.640	19.640	23,558,434
2023-04-13	19.360	20.900	19.150	19.890	19.890	26,347,104
2023-04-12	17.900	19.690	17.800	19.320	19.320	20,308,688
2023-04-11	17.810	18.350	17.460	17.900	17.900	8,440,023
2023-04-10	19.000	19.060	17.600	17.610	17.610	13,235,576
2023-04-07	18.470	19.250	18.260	19.140	19.140	17,012,125
2023-04-06	18.350	18.690	17.880	18.340	18.340	9,642,004
2023-04-04	18.140	18.800	17.600	18.410	18.410	15,998,693
2023-04-03	17.070	18.300	17.010	18.140	18.140	15,297,089
2023-03-31	16.940	17.060	16.460	17.050	17.050	6,149,127
2023-03-30	17.530	17.590	16.810	16.940	16.940	7,084,202
2023-03-29	18.000	18.000	17.390	17.650	17.650	8,183,986
2023-03-28	17.840	18.450	17.630	18.140	18.140	13,465,507
2023-03-27	18.250	18.440	17.510	17.850	17.850	11,282,141
2023-03-24	17.500	18.500	17.410	18.220	18.220	14,424,350
2023-03-23	17.270	17.550	16.930	17.500	17.500	8,530,566
2023-03-22	17.280	17.410	16.900	17.370	17.370	5,485,077
2023-03-21	16.580	17.360	16.360	17.260	17.260	7,429,297
2023-03-20	17.290	17.450	16.510	16.600	16.600	7,947,482
2023-03-17	17.040	17.510	16.880	17.470	17.470	8,201,860
2023-03-16	17.050	17.240	16.600	16.880	16.880	5,884,786
2023-03-15	17.640	17.850	17.010	17.090	17.090	8,487,134
2023-03-14	17.500	18.100	17.500	17.570	17.570	9,879,045
2023-03-13	17.200	18.180	16.910	18.120	18.120	16,627,200
2023-03-10	17.190	17.420	16.980	17.070	17.070	5,888,684
2023-03-09	17.390	17.660	16.750	17.440	17.440	11,439,884
2023-03-08	16.990	17.650	16.900	17.400	17.400	10,126,732
2023-03-07	17.220	17.460	16.800	17.000	17.000	7,105,900
2023-03-06	17.280	17.380	16.960	17.180	17.180	5,807,380
2023-03-03	17.300	17.500	16.850	17.340	17.340	8,477,721
2023-03-02	16.900	17.390	16.790	17.250	17.250	8,263,140
2023-03-01	16.100	17.080	16.100	17.050	17.050	9,795,940
2023-02-28	16.200	16.480	16.020	16.290	16.290	5,843,523
2023-02-27	16.260	16.420	15.890	15.970	15.970	3,551,919
2023-02-24	16.250	16.470	16.160	16.260	16.260	3,285,227
2023-02-23	16.610	16.680	16.080	16.260	16.260	5,607,480
2023-02-22	16.540	17.000	16.150	16.740	16.740	9,264,783
2023-02-21	16.400	17.490	16.400	16.740	16.740	6,998,437
2023-02-20	16.350	16.700	16.220	16.510	16.510	4,094,135
2023-02-17	17.340	17.340	16.350	16.360	16.360	9,177,887
2023-02-16	17.620	18.150	17.130	17.350	17.350	11,053,206
2023-02-15	17.120	17.980	17.030	17.900	17.900	13,829,935
2023-02-14	17.320	17.430	16.960	17.020	17.020	5,927,951
2023-02-13	17.230	17.570	17.170	17.320	17.320	5,043,685
2023-02-10	17.250	17.590	17.120	17.390	17.390	8,374,645
2023-02-09	17.170	17.400	16.800	17.300	17.300	7,509,056
2023-02-08	17.450	17.450	16.920	17.120	17.120	7,667,965
2023-02-07	18.080	18.080	17.340	17.470	17.470	10,641,217
2023-02-06	18.320	18.560	17.800	18.080	18.080	11,836,051
2023-02-03	17.960	18.350	17.490	18.330	18.330	11,837,580

← NewerPage 15 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.