Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.790	17.990	17.150	17.260	17.260	30,332,288
2025-07-22	16.780	18.400	16.720	17.070	17.070	20,934,929
2025-07-21	16.760	16.890	16.550	16.830	16.830	13,349,028
2025-07-18	17.280	17.330	16.840	16.900	16.900	14,262,570
2025-07-17	16.940	17.450	16.600	17.260	17.260	16,247,100
2025-07-16	16.950	17.150	16.710	16.810	16.810	12,929,760
2025-07-15	16.820	17.290	16.560	17.030	17.030	26,289,672
2025-07-14	17.410	18.660	17.230	17.600	17.600	37,703,146
2025-07-11	17.500	17.990	17.060	17.140	17.140	39,495,143
2025-07-10	16.490	16.550	16.200	16.350	16.350	11,821,356
2025-07-09	16.850	17.180	16.480	16.610	16.610	16,633,562
2025-07-08	17.200	17.200	16.700	16.930	16.930	16,231,892
2025-07-07	16.600	17.310	16.390	17.270	17.270	24,123,082
2025-07-04	16.390	16.640	16.020	16.600	16.600	22,686,482
2025-07-03	16.180	16.300	15.990	16.190	16.190	14,051,519
2025-07-02	16.390	16.470	16.080	16.140	16.140	15,942,040
2025-07-01	16.950	16.990	16.250	16.410	16.410	26,041,496
2025-06-30	17.200	17.390	16.770	16.950	16.950	34,838,897
2025-06-27	18.240	18.980	17.000	17.210	17.210	63,835,847
2025-06-26	16.460	17.400	15.800	17.400	17.400	31,912,758
2025-06-25	15.080	15.980	15.080	15.820	15.820	19,078,470
2025-06-24	15.270	15.360	14.980	15.210	15.210	12,744,110
2025-06-23	14.030	15.200	14.030	15.030	15.030	17,530,770
2025-06-20	14.780	14.790	13.990	14.210	14.210	14,991,238
2025-06-19	15.260	15.710	14.810	14.860	14.860	16,702,880
2025-06-18	15.390	15.720	15.120	15.250	15.250	16,477,840
2025-06-17	15.680	15.800	15.340	15.460	15.460	19,894,126
2025-06-16	15.030	15.760	14.970	15.570	15.570	28,091,580
2025-06-13	17.070	17.070	15.300	15.310	15.310	51,334,666
2025-06-12	14.760	15.840	14.760	15.840	15.840	13,066,310
2025-06-11	14.470	14.580	14.300	14.400	14.400	6,981,860
2025-06-10	14.680	14.760	14.210	14.390	14.390	10,509,978
2025-06-09	14.820	14.830	14.560	14.740	14.740	8,647,182
2025-06-06	14.830	15.150	14.700	14.770	14.770	11,125,636
2025-06-05	14.680	15.400	14.550	15.050	15.050	17,622,640
2025-06-04	14.920	15.000	14.530	14.680	14.680	18,104,514
2025-06-03	15.500	15.850	14.880	15.090	15.090	26,027,674
2025-05-30	14.750	15.240	14.500	14.990	14.990	22,542,706
2025-05-29	14.250	14.860	14.150	14.750	14.750	21,784,766
2025-05-28	14.440	14.680	14.300	14.370	14.370	16,036,919
2025-05-27	14.200	14.670	13.930	14.590	14.590	25,360,997
2025-05-26	14.360	14.800	14.080	14.290	14.290	34,626,897
2025-05-23	13.320	14.400	13.320	14.400	14.400	33,866,768
2025-05-22	13.200	13.390	13.060	13.090	13.090	3,732,600
2025-05-21	13.540	13.560	13.200	13.240	13.240	3,838,300
2025-05-20	13.390	13.500	13.220	13.500	13.500	4,038,180
2025-05-19	13.240	13.420	13.190	13.380	13.380	3,504,928
2025-05-16	13.210	13.310	13.130	13.240	13.240	2,648,040
2025-05-15	13.350	13.360	13.100	13.230	13.230	3,652,942
2025-05-14	13.480	13.530	13.260	13.350	13.350	4,230,500
2025-05-13	13.800	13.830	13.440	13.470	13.470	6,016,900
2025-05-12	13.320	13.750	13.320	13.730	13.730	8,608,932
2025-05-09	13.480	13.600	13.220	13.260	13.260	4,046,340
2025-05-08	13.200	13.520	13.200	13.510	13.510	4,279,200
2025-05-07	13.400	13.500	13.130	13.260	13.260	5,195,637
2025-05-06	12.980	13.280	12.980	13.270	13.270	5,063,700
2025-04-30	12.690	12.950	12.680	12.860	12.860	3,839,300
2025-04-29	12.350	12.750	12.220	12.670	12.670	3,740,580
2025-04-28	12.660	12.820	12.350	12.400	12.400	4,502,584
2025-04-25	12.690	12.880	12.580	12.710	12.710	3,445,300

← NewerPage 6 of 21 · 1,212 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.