Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.300	26.000	24.800	25.200	25.200	23,822,912
2026-01-15	26.700	26.900	24.770	25.110	25.110	40,851,972
2026-01-14	25.150	27.670	25.150	27.160	27.160	59,506,728
2026-01-13	27.870	28.000	25.040	25.150	25.150	48,625,906
2026-01-12	24.500	26.730	24.440	26.730	26.730	37,428,977
2026-01-09	24.010	25.000	23.950	24.300	24.300	28,805,100
2026-01-08	24.000	25.200	23.400	24.370	24.370	40,147,054
2026-01-07	23.530	24.500	23.410	24.040	24.040	24,969,420
2026-01-06	23.210	24.300	23.090	23.760	23.760	25,478,460
2026-01-05	22.850	23.380	22.580	23.180	23.180	21,492,120
2025-12-31	22.970	23.150	22.210	22.950	22.950	20,517,100
2025-12-30	22.870	23.580	22.610	22.970	22.970	25,454,320
2025-12-29	22.880	23.130	22.350	22.580	22.580	19,236,820
2025-12-26	22.050	23.500	22.050	23.100	23.100	37,417,510
2025-12-25	21.820	22.090	21.550	22.010	22.010	15,930,395
2025-12-24	22.150	22.320	21.830	21.980	21.980	17,610,360
2025-12-23	22.790	22.980	21.580	22.120	22.120	27,433,140
2025-12-22	21.710	22.390	21.640	22.000	22.000	13,715,720
2025-12-19	21.920	22.340	21.850	21.890	21.890	10,819,560
2025-12-18	22.500	22.650	21.880	21.920	21.920	14,998,761
2025-12-17	22.530	23.100	21.930	22.850	22.850	15,676,300
2025-12-16	23.340	23.450	22.150	22.650	22.650	18,498,700
2025-12-15	22.510	24.170	22.310	23.410	23.410	28,333,740
2025-12-12	23.300	23.300	22.300	22.510	22.510	16,677,198
2025-12-11	23.500	23.710	22.930	23.150	23.150	18,198,751
2025-12-10	23.950	23.960	23.240	23.520	23.520	20,911,480
2025-12-09	24.000	25.180	23.920	24.260	24.260	28,114,531
2025-12-08	23.380	25.700	23.380	24.560	24.560	41,279,754
2025-12-05	23.170	24.000	22.710	23.380	23.380	27,329,226
2025-12-04	23.840	23.980	22.840	22.900	22.900	19,341,930
2025-12-03	23.950	24.060	23.180	23.380	23.380	19,971,700
2025-12-02	24.600	24.690	23.880	23.980	23.980	23,879,361
2025-12-01	25.880	26.320	24.600	24.770	24.770	36,477,438
2025-11-28	25.780	26.960	25.520	26.320	26.320	35,049,089
2025-11-27	26.000	26.790	25.420	25.490	25.490	31,440,900
2025-11-26	27.310	27.690	25.830	26.000	26.000	52,320,773
2025-11-25	25.080	27.020	25.050	27.020	27.020	15,030,789
2025-11-24	25.700	25.860	23.650	24.560	24.560	34,076,050
2025-11-21	25.390	26.870	24.540	24.590	24.590	41,563,818
2025-11-20	27.320	28.070	26.230	26.670	26.670	50,604,031
2025-11-19	29.400	30.390	26.800	27.300	27.300	81,424,976
2025-11-18	26.750	28.180	26.450	28.180	28.180	28,566,108
2025-11-17	22.820	25.620	22.820	25.620	25.620	44,911,907
2025-11-14	23.040	24.300	22.830	23.290	23.290	37,107,260
2025-11-13	21.860	23.110	21.780	22.640	22.640	34,444,683
2025-11-12	23.390	23.500	22.130	22.250	22.250	39,448,204
2025-11-11	24.960	25.170	24.100	24.110	24.110	42,906,723
2025-11-10	26.500	27.340	24.090	25.720	25.720	69,300,612
2025-11-07	25.060	27.910	24.860	26.770	26.770	77,825,847
2025-11-06	23.000	25.540	22.510	25.540	25.540	69,519,406
2025-11-05	23.700	25.450	23.110	23.220	23.220	54,206,254
2025-11-04	23.000	25.500	22.370	24.780	24.780	65,827,555
2025-11-03	22.930	24.450	21.810	23.460	23.460	62,550,598
2025-10-31	24.410	26.700	23.280	23.400	23.400	77,212,223
2025-10-30	22.740	25.690	21.660	25.690	25.690	89,512,587
2025-10-29	21.090	24.430	21.090	23.350	23.350	86,577,245
2025-10-28	19.510	22.210	19.510	22.210	22.210	83,230,035
2025-10-27	19.430	21.370	19.000	20.190	20.190	86,036,628
2025-10-24	19.430	19.430	19.430	19.430	19.430	5,220,197
2025-10-23	16.940	17.660	16.620	17.660	17.660	37,279,765

← NewerPage 4 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.