Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.290	13.810	12.840	13.050	13.050	6,908,199
2026-07-17	13.870	14.070	13.060	13.230	13.230	6,994,400
2026-07-16	13.930	14.220	13.810	13.960	13.960	5,451,182
2026-07-15	13.500	14.320	13.500	13.870	13.870	5,676,100
2026-07-14	13.960	14.340	13.550	14.120	14.120	6,347,700
2026-07-13	15.040	15.500	14.110	14.150	14.150	8,227,498
2026-07-10	14.360	15.200	14.350	14.980	14.980	9,783,000
2026-07-09	14.400	14.600	13.840	14.520	14.520	6,906,400
2026-07-08	13.880	14.570	13.880	14.420	14.420	6,395,100
2026-07-07	14.750	14.780	14.080	14.080	14.080	5,141,320
2026-07-06	14.780	14.960	14.300	14.340	14.340	5,564,700
2026-07-03	14.720	14.990	14.710	14.910	14.910	5,422,140
2026-07-02	15.140	15.230	14.690	14.720	14.720	6,935,000
2026-07-01	14.680	15.180	14.550	15.030	15.030	7,964,140
2026-06-30	14.420	14.990	14.330	14.680	14.680	6,499,900
2026-06-29	14.660	14.880	14.360	14.590	14.590	6,643,191
2026-06-26	15.510	15.600	14.680	14.780	14.780	12,174,000
2026-06-25	16.600	17.170	15.800	15.920	15.920	13,483,108
2026-06-24	16.850	17.700	16.600	16.870	16.870	14,365,871
2026-06-23	16.550	17.660	16.420	17.140	17.140	18,163,508
2026-06-22	15.990	16.190	15.390	16.140	16.140	10,234,800
2026-06-18	16.000	16.680	15.930	16.210	16.210	9,150,400
2026-06-17	16.290	16.410	15.900	16.050	16.050	8,571,500
2026-06-16	16.850	16.850	16.390	16.530	16.530	7,521,400
2026-06-15	16.200	16.720	16.100	16.550	16.550	9,383,764
2026-06-12	16.200	16.400	15.950	16.030	16.030	8,362,174
2026-06-11	16.060	16.390	15.800	15.990	15.990	8,756,344
2026-06-10	17.000	17.180	16.260	16.420	16.420	11,421,570
2026-06-09	17.390	17.510	16.760	17.310	17.310	12,282,448
2026-06-08	17.380	18.350	17.200	17.300	17.300	13,737,000
2026-06-05	20.000	20.000	18.530	18.680	18.680	21,576,225
2026-06-04	22.150	22.690	20.550	20.590	20.590	22,399,888
2026-06-03	21.990	24.220	21.900	22.090	22.090	26,681,022
2026-06-02	22.000	22.540	21.500	22.490	22.490	26,051,602
2026-06-01	21.190	22.900	20.700	22.890	22.890	34,324,361
2026-05-29	20.650	21.380	20.010	20.870	20.870	22,132,133
2026-05-28	20.590	20.960	19.840	20.350	20.350	15,148,668
2026-05-27	21.090	21.520	20.680	20.690	20.690	18,846,350
2026-05-26	20.760	21.790	20.000	21.600	21.600	29,569,887
2026-05-25	20.000	21.980	19.510	20.970	20.970	37,972,848
2026-05-22	20.040	20.040	19.990	20.040	20.040	15,888,300
2026-05-21	19.130	19.440	18.210	18.220	18.220	8,409,600
2026-05-20	19.390	19.640	18.900	18.920	18.920	5,992,700
2026-05-19	19.150	19.660	19.010	19.460	19.460	6,207,727
2026-05-18	18.900	19.230	18.810	19.170	19.170	4,724,620
2026-05-15	18.920	19.600	18.890	19.020	19.020	6,625,500
2026-05-14	20.030	20.150	19.050	19.080	19.080	7,361,545
2026-05-13	19.400	19.770	19.100	19.640	19.640	6,352,482
2026-05-12	19.840	19.840	19.400	19.470	19.470	7,058,500
2026-05-11	20.300	20.340	19.700	19.940	19.940	10,144,520
2026-05-08	19.790	20.080	19.520	19.810	19.810	8,959,072
2026-05-07	19.380	19.570	19.120	19.530	19.530	7,488,540
2026-05-06	18.820	19.480	18.820	19.300	19.300	9,178,969
2026-04-30	18.080	19.090	18.080	18.650	18.650	8,877,980
2026-04-29	17.800	18.230	17.710	18.130	18.130	4,471,000
2026-04-28	18.450	18.520	17.850	17.900	17.900	6,117,900
2026-04-27	18.200	18.490	17.730	18.430	18.430	6,931,506
2026-04-24	18.800	18.850	18.110	18.320	18.320	8,050,968
2026-04-23	19.320	19.450	18.860	18.880	18.880	8,154,200
2026-04-22	19.330	19.550	19.170	19.470	19.470	5,254,520

← NewerPage 2 of 3 · 121 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.