Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.130	13.140	12.620	12.680	12.680	5,605,000
2025-04-23	13.170	13.390	13.120	13.160	13.160	4,771,400
2025-04-22	13.060	13.390	13.060	13.180	13.180	4,858,458
2025-04-21	12.700	13.030	12.620	13.030	13.030	4,035,473
2025-04-18	12.810	12.910	12.620	12.760	12.760	2,588,000
2025-04-17	12.750	13.050	12.620	12.810	12.810	3,886,773
2025-04-16	12.770	13.010	12.460	12.760	12.760	4,041,900
2025-04-15	12.820	13.020	12.650	12.880	12.880	4,257,520
2025-04-14	12.830	13.020	12.760	12.830	12.830	4,457,152
2025-04-11	12.350	12.750	12.300	12.650	12.650	4,856,080
2025-04-10	12.450	12.820	12.450	12.500	12.500	6,341,532
2025-04-09	11.750	12.390	11.000	12.310	12.310	8,621,941
2025-04-08	12.180	12.560	11.520	11.990	11.990	8,909,791
2025-04-07	12.680	13.180	12.470	12.470	12.470	5,808,642
2025-04-03	13.860	14.070	13.670	13.860	13.860	3,555,400
2025-04-02	13.870	14.170	13.850	14.000	14.000	3,177,640
2025-04-01	13.970	14.120	13.920	13.950	13.950	4,330,200
2025-03-31	13.680	14.120	13.450	13.910	13.910	6,091,457
2025-03-28	13.880	14.080	13.600	13.610	13.610	5,576,123
2025-03-27	14.130	14.190	13.770	14.000	14.000	5,297,200
2025-03-26	14.050	14.260	13.960	14.140	14.140	4,549,640
2025-03-25	14.250	14.320	13.900	14.050	14.050	6,454,240
2025-03-24	15.140	15.150	13.800	14.330	14.330	14,796,240
2025-03-21	15.380	15.790	15.030	15.230	15.230	9,243,491
2025-03-20	15.600	15.850	15.280	15.530	15.530	10,275,443
2025-03-19	15.800	16.070	15.420	15.500	15.500	14,536,933
2025-03-18	15.850	16.290	15.670	16.030	16.030	18,671,766
2025-03-17	15.850	16.490	15.650	16.000	16.000	24,241,757
2025-03-14	15.570	16.550	15.300	15.630	15.630	22,499,512
2025-03-13	15.300	15.670	15.000	15.350	15.350	10,193,578
2025-03-12	15.270	15.440	15.180	15.320	15.320	6,198,040
2025-03-11	15.050	15.260	15.000	15.260	15.260	6,191,236
2025-03-10	15.390	15.490	15.120	15.300	15.300	7,989,920
2025-03-07	15.590	15.800	15.270	15.450	15.450	10,707,018
2025-03-06	15.450	15.700	15.330	15.590	15.590	18,367,029
2025-03-05	15.130	15.670	14.920	15.440	15.440	23,854,975
2025-03-04	13.850	14.990	13.810	14.990	14.990	13,027,519
2025-03-03	14.030	14.410	13.820	13.990	13.990	7,224,260
2025-02-28	14.670	14.740	13.850	13.930	13.930	9,202,860
2025-02-27	15.050	15.130	14.550	14.780	14.780	8,446,099
2025-02-26	15.140	15.210	14.890	15.050	15.050	10,015,764
2025-02-25	14.510	15.500	14.510	15.050	15.050	12,740,605
2025-02-24	15.120	15.270	14.830	15.110	15.110	12,729,779
2025-02-21	14.720	15.430	14.520	15.320	15.320	17,404,480
2025-02-20	14.990	15.140	14.660	14.800	14.800	9,809,540
2025-02-19	14.450	14.760	14.350	14.650	14.650	7,212,095
2025-02-18	15.140	15.240	14.360	14.450	14.450	9,944,346
2025-02-17	14.980	15.370	14.880	15.050	15.050	11,907,881
2025-02-14	14.540	15.100	14.500	14.980	14.980	11,324,290
2025-02-13	14.850	14.850	14.370	14.540	14.540	9,335,046
2025-02-12	14.800	14.960	14.680	14.830	14.830	12,007,999
2025-02-11	14.840	15.000	14.580	14.790	14.790	9,221,670
2025-02-10	14.640	15.000	14.580	14.980	14.980	11,377,008
2025-02-07	14.330	14.710	14.160	14.580	14.580	13,448,480
2025-02-06	13.940	14.350	13.690	14.350	14.350	12,410,852
2025-02-05	13.930	14.260	13.800	13.980	13.980	12,260,182
2025-01-27	13.480	14.000	13.430	13.630	13.630	15,492,233
2025-01-24	12.870	13.350	12.810	13.300	13.300	14,413,780
2025-01-23	13.100	13.270	12.750	12.750	12.750	13,265,338
2025-01-22	13.000	13.280	12.880	12.910	12.910	13,896,362

← NewerPage 7 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.