Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.990	18.250	16.100	18.250	18.250	40,595,332
2022-11-01	16.980	17.960	15.600	16.590	16.590	40,988,727
2022-10-31	16.000	16.780	15.640	16.780	16.780	27,058,849
2022-10-28	15.000	15.250	14.350	15.250	15.250	35,885,667
2022-10-27	12.890	13.860	12.590	13.860	13.860	13,319,347
2022-10-26	11.720	12.780	11.660	12.600	12.600	12,298,165
2022-10-25	12.000	12.130	11.740	11.830	11.830	4,814,603
2022-10-24	12.100	12.300	11.870	11.970	11.970	5,465,560
2022-10-21	12.100	12.100	11.780	12.060	12.060	6,385,574
2022-10-20	11.800	12.370	11.710	12.230	12.230	10,662,446
2022-10-19	11.890	12.000	11.470	11.900	11.900	7,015,087
2022-10-18	11.970	12.080	11.820	11.980	11.980	7,920,626
2022-10-17	11.620	12.470	11.500	12.450	12.450	12,908,892
2022-10-14	11.990	12.000	11.380	11.670	11.670	11,683,160
2022-10-13	10.200	11.240	9.990	11.240	11.240	5,351,489
2022-10-12	9.820	10.270	8.850	10.220	10.220	2,344,285
2022-10-11	9.800	9.970	9.650	9.830	9.830	1,200,968
2022-10-10	9.920	9.970	9.710	9.790	9.790	1,435,793
2022-09-30	9.900	10.350	9.870	9.880	9.880	1,517,349
2022-09-29	10.220	10.340	9.910	9.960	9.960	1,867,340
2022-09-28	10.590	10.600	10.160	10.190	10.190	2,094,620
2022-09-27	10.220	10.600	10.220	10.570	10.570	2,130,497
2022-09-26	10.630	10.810	10.200	10.220	10.220	3,055,626
2022-09-23	10.870	11.140	10.750	10.770	10.770	3,510,168
2022-09-22	10.560	11.600	10.460	10.970	10.970	4,268,535
2022-09-21	10.410	10.660	10.190	10.590	10.590	1,686,994
2022-09-20	10.400	10.590	10.360	10.450	10.450	1,295,381
2022-09-19	10.700	10.960	10.310	10.310	10.310	2,635,620
2022-09-16	10.760	11.150	10.700	10.750	10.750	2,531,820
2022-09-15	10.950	11.010	10.590	10.740	10.740	1,621,460
2022-09-14	10.810	10.990	10.740	10.950	10.950	1,378,760
2022-09-13	10.960	11.160	10.960	11.020	11.020	1,769,616
2022-09-09	10.890	10.970	10.830	10.920	10.920	1,190,096
2022-09-08	11.120	11.170	10.880	10.890	10.890	1,578,605
2022-09-07	11.140	11.230	11.000	11.120	11.120	1,671,980
2022-09-06	11.300	11.450	11.090	11.180	11.180	1,902,318
2022-09-05	11.220	11.300	11.050	11.170	11.170	1,290,921
2022-09-02	10.850	11.190	10.840	11.180	11.180	1,925,900
2022-09-01	11.030	11.040	10.750	10.850	10.850	1,553,660
2022-08-31	10.990	11.090	10.740	10.820	10.820	1,615,220
2022-08-30	11.080	11.190	10.930	11.050	11.050	1,526,985
2022-08-29	10.960	11.090	10.760	11.000	11.000	1,388,042
2022-08-26	11.160	11.300	11.030	11.070	11.070	1,140,640
2022-08-25	11.250	11.370	10.980	11.160	11.160	2,259,607
2022-08-24	11.580	11.910	11.220	11.250	11.250	2,162,640
2022-08-23	11.670	11.780	11.470	11.580	11.580	2,391,408
2022-08-22	11.620	11.820	11.570	11.650	11.650	2,247,522
2022-08-19	11.950	12.030	11.650	11.680	11.680	3,926,096
2022-08-18	11.900	12.360	11.620	11.900	11.900	6,386,972
2022-08-17	12.660	12.900	11.940	12.050	12.050	10,279,581
2022-08-16	11.940	12.700	11.820	12.600	12.600	5,933,411
2022-08-15	11.600	12.100	11.380	11.930	11.930	4,338,644
2022-08-12	11.740	11.790	11.590	11.610	11.610	2,159,130
2022-08-11	11.520	11.820	11.520	11.730	11.730	2,292,253
2022-08-10	11.620	11.650	11.440	11.520	11.520	1,699,646
2022-08-09	11.690	11.780	11.460	11.570	11.570	2,326,700
2022-08-08	11.520	11.750	11.380	11.690	11.690	3,707,712
2022-08-05	11.050	11.650	11.040	11.570	11.570	6,053,246
2022-08-04	10.850	11.050	10.850	10.980	10.980	1,637,503
2022-08-03	10.670	11.000	10.670	10.820	10.820	2,377,980

← NewerPage 17 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.