Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.670	11.000	10.670	10.820	10.820	2,377,980
2022-08-02	10.920	11.000	10.600	10.720	10.720	3,114,979
2022-08-01	11.010	11.160	10.920	11.100	11.100	1,544,386
2022-07-29	11.060	11.110	10.970	11.050	11.050	1,677,133
2022-07-28	10.800	11.070	10.800	11.000	11.000	2,206,388
2022-07-27	11.000	11.000	10.750	10.790	10.790	1,524,233
2022-07-26	10.620	10.820	10.600	10.790	10.790	1,640,491
2022-07-25	10.720	10.820	10.600	10.620	10.620	1,390,704
2022-07-22	10.660	10.800	10.520	10.640	10.640	1,662,780
2022-07-21	10.570	10.790	10.500	10.680	10.680	2,006,002
2022-07-20	10.490	10.600	10.460	10.580	10.580	1,800,504
2022-07-19	10.300	10.500	10.250	10.490	10.490	2,207,602
2022-07-18	9.990	10.320	9.990	10.290	10.290	1,854,920
2022-07-15	10.020	10.180	9.810	10.020	10.020	2,573,000
2022-07-14	10.150	10.300	10.120	10.190	10.190	1,919,909
2022-07-13	10.110	10.240	10.090	10.190	10.190	1,357,627
2022-07-12	10.440	10.440	10.090	10.090	10.090	2,794,355
2022-07-11	10.680	10.700	10.360	10.410	10.410	3,102,689
2022-07-08	11.150	11.150	10.700	10.770	10.770	8,801,796
2022-07-07	11.220	11.960	11.060	11.390	11.390	11,209,313
2022-07-06	11.010	11.140	10.810	10.870	10.870	2,118,972
2022-07-05	11.330	11.350	10.910	11.040	11.040	1,716,208
2022-07-04	11.370	11.480	11.190	11.270	11.270	1,649,076
2022-07-01	11.550	11.550	11.320	11.350	11.350	1,981,984
2022-06-30	11.280	11.680	11.280	11.510	11.510	3,140,995
2022-06-29	11.680	11.710	11.400	11.460	11.460	3,199,461
2022-06-28	11.450	11.830	11.350	11.730	11.730	3,124,290
2022-06-27	11.430	11.620	11.260	11.460	11.460	3,295,921
2022-06-24	11.510	11.620	11.320	11.350	11.350	4,242,503
2022-06-23	10.880	11.800	10.860	11.550	11.550	4,363,984
2022-06-22	11.160	11.160	10.820	10.880	10.880	1,408,630
2022-06-21	11.100	11.200	10.930	11.070	11.070	1,499,113
2022-06-20	10.960	11.150	10.800	11.100	11.100	1,929,243
2022-06-17	11.000	11.010	10.680	10.950	10.950	1,930,020
2022-06-16	10.750	11.110	10.750	11.050	11.050	2,105,832
2022-06-15	10.830	11.100	10.800	10.900	10.770	2,291,200
2022-06-14	10.800	10.830	10.510	10.830	10.701	2,571,647
2022-06-13	10.780	10.930	10.700	10.890	10.760	1,399,146
2022-06-10	10.850	11.000	10.800	10.870	10.740	1,693,674
2022-06-09	11.020	11.200	10.840	10.860	10.731	1,890,720
2022-06-08	11.070	11.150	10.800	11.110	10.978	2,002,673
2022-06-07	11.260	11.260	10.890	11.020	10.889	1,921,432
2022-06-06	11.060	11.380	11.060	11.160	11.027	3,054,769
2022-06-02	10.760	10.960	10.550	10.950	10.819	2,223,554
2022-06-01	10.550	10.810	10.400	10.760	10.632	2,525,960
2022-05-31	10.400	10.510	10.260	10.490	10.365	1,704,837
2022-05-30	10.300	10.490	10.160	10.370	10.246	2,174,881
2022-05-27	10.120	10.320	10.060	10.250	10.128	2,934,975
2022-05-26	9.910	10.130	9.670	10.120	9.999	2,702,776
2022-05-25	9.720	10.060	9.680	9.860	9.742	2,688,295
2022-05-24	10.400	10.410	9.630	9.650	9.535	4,312,820
2022-05-23	10.190	10.400	10.130	10.400	10.276	2,426,458
2022-05-20	10.130	10.240	10.030	10.190	10.069	1,963,871
2022-05-19	9.950	10.070	9.910	10.070	9.950	1,618,920
2022-05-18	9.970	10.320	9.970	10.060	9.940	3,308,188
2022-05-17	10.060	10.110	9.850	9.970	9.851	1,960,417
2022-05-16	10.140	10.240	9.990	10.030	9.910	2,072,575
2022-05-13	10.170	10.230	10.000	10.100	9.980	1,872,431
2022-05-12	9.990	10.220	9.910	10.160	10.039	2,282,215
2022-05-11	10.090	10.370	10.000	10.000	9.881	2,904,115

← NewerPage 18 of 21 · 1,218 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.