Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.910	19.920	19.370	19.490	19.490	7,624,400
2026-04-20	19.990	20.000	19.710	19.910	19.910	7,490,000
2026-04-17	20.390	20.500	19.900	20.110	20.110	10,763,717
2026-04-16	21.010	21.210	20.580	20.780	20.780	13,431,858
2026-04-15	21.670	22.000	20.500	20.600	20.600	19,774,047
2026-04-14	20.200	20.300	19.770	20.030	20.030	6,475,911
2026-04-13	19.600	19.860	19.520	19.770	19.770	4,639,980
2026-04-10	19.830	20.040	19.700	19.880	19.880	6,774,288
2026-04-09	19.710	19.900	19.450	19.530	19.530	7,132,234
2026-04-08	19.320	20.070	19.320	20.070	20.070	9,203,070
2026-04-07	19.080	19.250	18.900	19.030	19.030	5,698,006
2026-04-03	19.360	19.460	18.900	19.010	19.010	5,349,700
2026-04-02	19.810	19.950	19.060	19.160	19.160	6,914,280
2026-04-01	20.130	20.130	19.830	19.930	19.930	5,692,260
2026-03-31	20.190	20.240	19.640	19.660	19.660	5,472,300
2026-03-30	19.620	20.200	19.320	20.030	20.030	7,176,060
2026-03-27	19.600	20.100	19.510	19.950	19.950	6,986,772
2026-03-26	20.600	20.670	19.900	19.910	19.910	7,775,350
2026-03-25	20.500	20.960	20.500	20.710	20.710	8,011,450
2026-03-24	20.600	20.830	19.890	20.530	20.530	8,749,588
2026-03-23	21.000	21.260	20.000	20.140	20.140	10,968,980
2026-03-20	22.500	22.800	21.380	21.380	21.380	9,701,420
2026-03-19	22.240	22.530	22.100	22.260	22.260	8,601,297
2026-03-18	22.440	22.860	22.110	22.840	22.840	10,436,681
2026-03-17	23.210	23.300	22.220	22.280	22.280	12,134,957
2026-03-16	23.100	23.350	22.710	23.300	23.300	10,958,458
2026-03-13	24.400	24.440	23.280	23.370	23.370	21,125,020
2026-03-12	25.110	25.660	24.510	24.760	24.760	16,549,400
2026-03-11	26.500	26.500	25.330	25.400	25.400	21,531,400
2026-03-10	25.860	26.530	25.210	26.000	26.000	24,514,350
2026-03-09	25.060	25.610	24.600	25.500	25.500	21,197,608
2026-03-06	24.930	26.180	24.930	25.820	25.820	37,974,599
2026-03-05	25.350	26.630	24.280	25.710	25.710	54,529,927
2026-03-04	23.800	24.880	23.510	24.210	24.210	19,485,528
2026-03-03	25.680	26.400	24.200	24.280	24.280	35,131,340
2026-03-02	25.770	26.320	25.000	25.150	25.150	33,854,485
2026-02-27	26.050	26.050	26.050	26.050	26.050	10,203,671
2026-02-26	24.100	24.740	23.600	23.680	23.680	15,232,520
2026-02-25	23.880	24.550	23.740	24.090	24.090	20,015,720
2026-02-24	26.000	26.120	23.640	23.640	23.640	29,511,100
2026-02-13	26.750	27.260	26.270	26.270	26.270	17,228,200
2026-02-12	26.290	27.190	26.290	26.750	26.750	21,598,020
2026-02-11	26.750	27.100	26.080	26.560	26.560	22,143,526
2026-02-10	27.750	27.750	26.690	26.750	26.750	32,144,900
2026-02-09	27.000	28.400	26.330	28.190	28.190	53,068,788
2026-02-06	24.720	27.590	24.550	27.080	27.080	58,360,009
2026-02-05	23.510	25.470	23.380	25.080	25.080	40,090,182
2026-02-04	22.530	24.940	22.420	23.970	23.970	35,505,780
2026-02-03	22.200	22.760	21.970	22.670	22.670	9,984,140
2026-02-02	22.590	23.000	21.960	22.160	22.160	11,935,324
2026-01-30	23.000	23.800	22.220	23.070	23.070	14,894,100
2026-01-29	23.050	24.480	22.500	23.390	23.390	25,524,961
2026-01-28	22.360	23.790	22.130	23.420	23.420	22,327,928
2026-01-27	21.320	22.850	20.880	22.580	22.580	19,458,869
2026-01-26	22.450	22.830	21.360	21.520	21.520	27,467,757
2026-01-23	23.590	23.980	23.090	23.690	23.690	13,900,646
2026-01-22	23.050	24.000	23.050	23.590	23.590	13,867,657
2026-01-21	23.400	23.790	23.000	23.020	23.020	14,346,096
2026-01-20	24.720	24.870	23.610	23.750	23.750	18,657,815
2026-01-19	24.770	25.350	23.880	24.890	24.890	17,758,010

← NewerPage 3 of 5 · 243 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.