Shanghai Koal Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16.210 | 16.580 | 16.040 | 16.050 | 16.050 | 14,235,460 |
| 2025-10-21 | 16.190 | 16.900 | 15.820 | 16.580 | 16.580 | 23,165,937 |
| 2025-10-20 | 16.800 | 17.590 | 16.220 | 16.510 | 16.510 | 34,841,539 |
| 2025-10-17 | 16.040 | 16.740 | 15.780 | 16.560 | 16.560 | 30,051,930 |
| 2025-10-16 | 16.170 | 16.340 | 15.880 | 16.040 | 16.040 | 25,497,767 |
| 2025-10-15 | 14.990 | 16.390 | 14.920 | 16.390 | 16.390 | 19,830,602 |
| 2025-10-14 | 15.350 | 15.350 | 14.830 | 14.900 | 14.900 | 4,693,884 |
| 2025-10-13 | 14.500 | 15.250 | 14.420 | 15.150 | 15.150 | 4,817,689 |
| 2025-10-10 | 15.200 | 15.270 | 15.010 | 15.010 | 15.010 | 4,601,148 |
| 2025-10-09 | 15.030 | 15.500 | 15.030 | 15.380 | 15.380 | 8,845,945 |
| 2025-09-30 | 14.650 | 15.050 | 14.650 | 14.880 | 14.880 | 4,613,038 |
| 2025-09-29 | 14.520 | 14.650 | 14.230 | 14.650 | 14.650 | 3,571,906 |
| 2025-09-26 | 14.700 | 14.910 | 14.580 | 14.590 | 14.590 | 4,352,071 |
| 2025-09-25 | 14.720 | 14.920 | 14.570 | 14.750 | 14.750 | 4,176,080 |
| 2025-09-24 | 14.400 | 14.720 | 14.190 | 14.720 | 14.720 | 4,346,896 |
| 2025-09-23 | 14.730 | 14.770 | 14.040 | 14.380 | 14.380 | 5,842,920 |
| 2025-09-22 | 14.770 | 15.090 | 14.700 | 14.810 | 14.810 | 2,860,627 |
| 2025-09-19 | 15.000 | 15.130 | 14.720 | 14.730 | 14.730 | 5,428,767 |
| 2025-09-18 | 15.280 | 15.560 | 14.980 | 15.130 | 15.130 | 7,690,486 |
| 2025-09-17 | 15.140 | 15.300 | 15.050 | 15.200 | 15.200 | 4,175,420 |
| 2025-09-16 | 15.060 | 15.190 | 14.970 | 15.170 | 15.170 | 4,638,804 |
| 2025-09-15 | 15.140 | 15.490 | 14.900 | 15.100 | 15.100 | 5,981,496 |
| 2025-09-12 | 15.240 | 15.330 | 15.100 | 15.130 | 15.130 | 4,719,871 |
| 2025-09-11 | 15.150 | 15.240 | 14.800 | 15.230 | 15.230 | 4,482,087 |
| 2025-09-10 | 15.070 | 15.280 | 14.920 | 15.070 | 15.070 | 3,259,288 |
| 2025-09-09 | 15.100 | 15.300 | 14.950 | 15.100 | 15.100 | 4,049,500 |
| 2025-09-08 | 14.900 | 15.150 | 14.850 | 15.150 | 15.150 | 4,150,620 |
| 2025-09-05 | 14.800 | 14.860 | 14.520 | 14.840 | 14.840 | 4,460,720 |
| 2025-09-04 | 14.880 | 14.970 | 14.570 | 14.680 | 14.680 | 4,696,320 |
| 2025-09-03 | 15.460 | 15.580 | 14.810 | 14.850 | 14.850 | 6,229,628 |
| 2025-09-02 | 15.980 | 15.990 | 15.300 | 15.450 | 15.450 | 8,420,172 |
| 2025-09-01 | 16.000 | 16.390 | 15.770 | 16.040 | 16.040 | 8,534,288 |
| 2025-08-29 | 15.980 | 16.900 | 15.940 | 16.140 | 16.140 | 10,777,832 |
| 2025-08-28 | 15.900 | 16.020 | 15.210 | 15.900 | 15.900 | 10,439,959 |
| 2025-08-27 | 16.500 | 16.590 | 15.900 | 15.900 | 15.900 | 10,885,712 |
| 2025-08-26 | 16.380 | 16.600 | 16.250 | 16.460 | 16.460 | 9,391,780 |
| 2025-08-25 | 16.500 | 16.600 | 16.300 | 16.450 | 16.450 | 11,353,864 |
| 2025-08-22 | 16.410 | 16.610 | 16.310 | 16.480 | 16.480 | 11,599,780 |
| 2025-08-21 | 16.150 | 16.730 | 16.150 | 16.540 | 16.540 | 19,711,499 |
| 2025-08-20 | 15.980 | 15.980 | 15.600 | 15.980 | 15.980 | 9,496,169 |
| 2025-08-19 | 16.150 | 16.400 | 16.040 | 16.070 | 16.070 | 7,394,458 |
| 2025-08-18 | 15.940 | 16.200 | 15.920 | 16.160 | 16.160 | 8,890,430 |
| 2025-08-15 | 15.600 | 15.990 | 15.460 | 15.970 | 15.970 | 8,167,266 |
| 2025-08-14 | 15.550 | 15.990 | 15.550 | 15.750 | 15.750 | 9,695,813 |
| 2025-08-13 | 15.550 | 15.710 | 15.480 | 15.600 | 15.600 | 6,184,580 |
| 2025-08-12 | 16.020 | 16.090 | 15.380 | 15.560 | 15.560 | 12,604,473 |
| 2025-08-11 | 15.750 | 16.270 | 15.750 | 16.130 | 16.130 | 6,441,550 |
| 2025-08-08 | 15.960 | 16.150 | 15.740 | 15.830 | 15.830 | 7,637,120 |
| 2025-08-07 | 16.310 | 16.340 | 16.070 | 16.110 | 16.110 | 5,876,656 |
| 2025-08-06 | 16.240 | 16.350 | 16.120 | 16.310 | 16.310 | 5,838,268 |
| 2025-08-05 | 16.240 | 16.310 | 16.130 | 16.190 | 16.190 | 6,183,750 |
| 2025-08-04 | 16.000 | 16.240 | 15.860 | 16.240 | 16.240 | 5,820,088 |
| 2025-08-01 | 16.200 | 16.240 | 15.990 | 16.090 | 16.090 | 5,306,552 |
| 2025-07-31 | 16.080 | 16.310 | 16.060 | 16.090 | 16.090 | 5,544,440 |
| 2025-07-30 | 16.510 | 16.510 | 16.050 | 16.160 | 16.160 | 9,732,606 |
| 2025-07-29 | 16.780 | 16.780 | 16.400 | 16.560 | 16.560 | 8,823,802 |
| 2025-07-28 | 16.720 | 16.850 | 16.660 | 16.830 | 16.830 | 7,957,600 |
| 2025-07-25 | 16.720 | 16.800 | 16.570 | 16.690 | 16.690 | 9,111,380 |
| 2025-07-24 | 16.880 | 16.890 | 16.660 | 16.850 | 16.850 | 17,180,598 |
| 2025-07-23 | 17.790 | 17.990 | 17.150 | 17.260 | 17.260 | 30,332,288 |
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.