Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.000	18.790	17.760	17.780	17.780	14,940,866
2023-02-01	16.990	18.050	16.800	17.960	17.960	15,081,318
2023-01-31	17.190	17.420	16.770	16.960	16.960	10,871,718
2023-01-30	17.320	17.740	16.830	17.440	17.440	12,545,737
2023-01-20	17.170	17.460	16.790	16.960	16.960	11,233,902
2023-01-19	16.570	17.300	16.570	17.110	17.110	13,814,746
2023-01-18	16.140	16.910	15.800	16.800	16.800	11,445,310
2023-01-17	16.910	16.950	15.970	16.140	16.140	11,827,355
2023-01-16	16.600	17.630	16.600	17.000	17.000	10,683,379
2023-01-13	16.410	16.690	16.280	16.430	16.430	4,549,772
2023-01-12	16.480	17.020	16.270	16.710	16.710	7,441,785
2023-01-11	17.080	17.110	16.420	16.510	16.510	6,834,413
2023-01-10	17.190	17.350	16.860	17.020	17.020	8,235,335
2023-01-09	17.170	17.580	17.030	17.250	17.250	10,211,683
2023-01-06	17.180	17.500	16.990	17.100	17.100	11,646,277
2023-01-05	17.480	17.560	16.650	17.350	17.350	18,252,449
2023-01-04	18.230	18.230	16.810	17.400	17.400	29,792,220
2023-01-03	15.060	16.720	15.060	16.720	16.720	9,879,750
2022-12-30	15.190	15.450	14.890	15.200	15.200	6,439,200
2022-12-29	14.670	15.400	14.600	15.060	15.060	8,041,730
2022-12-28	14.800	15.030	14.550	14.620	14.620	4,411,687
2022-12-27	15.360	15.360	14.770	14.940	14.940	3,608,560
2022-12-26	14.850	15.230	14.750	15.150	15.150	3,993,129
2022-12-23	14.500	15.320	14.480	14.920	14.920	5,253,395
2022-12-22	14.700	15.050	14.470	14.620	14.620	4,741,304
2022-12-21	14.820	15.210	14.630	14.680	14.680	6,017,507
2022-12-20	15.960	15.960	14.810	15.000	15.000	6,222,237
2022-12-19	15.680	15.780	15.300	15.340	15.340	4,031,518
2022-12-16	16.080	16.230	15.720	15.780	15.780	5,991,883
2022-12-15	15.890	16.570	15.700	16.330	16.330	10,483,529
2022-12-14	15.700	16.230	15.600	15.860	15.860	7,428,970
2022-12-13	16.480	16.560	15.530	15.790	15.790	10,512,673
2022-12-12	16.230	17.280	16.070	16.600	16.600	12,402,955
2022-12-09	16.680	16.740	15.900	16.170	16.170	19,170,859
2022-12-08	17.440	18.430	16.400	17.270	17.270	33,253,541
2022-12-07	17.050	17.770	16.760	17.650	17.650	20,085,643
2022-12-06	16.600	17.380	16.420	17.050	17.050	13,473,005
2022-12-05	16.500	17.040	16.380	16.740	16.740	10,942,314
2022-12-02	17.000	17.320	16.500	16.550	16.550	18,457,139
2022-12-01	15.910	17.500	15.850	17.120	17.120	22,658,008
2022-11-30	16.120	16.150	15.550	15.970	15.970	9,008,582
2022-11-29	15.550	16.320	15.550	16.270	16.270	12,304,933
2022-11-28	15.280	16.280	15.010	15.720	15.720	8,139,684
2022-11-25	16.020	16.300	15.620	15.790	15.790	7,717,520
2022-11-24	16.000	16.310	15.910	16.110	16.110	8,790,048
2022-11-23	16.080	16.300	15.600	16.000	16.000	12,541,617
2022-11-22	16.870	17.060	15.800	16.080	16.080	22,614,365
2022-11-21	16.960	17.600	16.500	17.240	17.240	30,073,763
2022-11-18	20.800	21.100	17.400	17.670	17.670	52,202,974
2022-11-17	17.800	19.290	17.470	19.290	19.290	42,311,083
2022-11-16	17.320	17.900	16.600	17.540	17.540	22,608,642
2022-11-15	17.270	18.460	16.810	17.360	17.360	28,540,741
2022-11-14	16.820	17.550	16.520	17.450	17.450	23,655,161
2022-11-11	17.380	17.970	16.210	17.190	17.190	35,978,642
2022-11-10	17.660	18.380	16.800	17.130	17.130	35,615,600
2022-11-09	19.840	19.850	17.890	18.400	18.400	49,721,335
2022-11-08	18.600	19.880	18.570	19.880	19.880	45,814,535
2022-11-07	18.710	19.880	17.760	18.070	18.070	45,666,515
2022-11-04	16.750	18.070	16.750	18.070	18.070	34,631,937
2022-11-03	17.000	17.530	16.430	16.430	16.430	28,467,377

← NewerPage 16 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.