Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.530	13.780	12.850	13.070	13.070	33,986,747
2025-01-20	16.280	16.280	14.160	14.270	14.270	49,714,359
2025-01-17	13.500	14.800	13.450	14.800	14.800	28,760,356
2025-01-16	12.830	13.500	12.740	13.450	13.450	14,402,152
2025-01-15	12.680	12.840	12.570	12.650	12.650	5,814,948
2025-01-14	12.080	12.710	12.010	12.660	12.660	8,212,963
2025-01-13	11.700	12.000	11.550	11.910	11.910	4,462,480
2025-01-10	12.120	12.250	11.880	11.880	11.880	5,978,120
2025-01-09	11.870	12.250	11.810	12.130	12.130	6,068,483
2025-01-08	12.000	12.100	11.600	11.940	11.940	6,312,660
2025-01-07	11.940	12.070	11.830	12.070	12.070	5,895,475
2025-01-06	11.880	11.940	11.520	11.780	11.780	6,092,274
2025-01-03	12.560	12.750	11.870	11.870	11.870	9,603,900
2025-01-02	12.780	12.990	12.390	12.500	12.500	8,477,634
2024-12-31	13.690	13.750	12.860	12.880	12.880	10,587,930
2024-12-30	13.700	13.800	13.180	13.620	13.620	7,836,068
2024-12-27	13.830	14.000	13.620	13.650	13.650	10,256,500
2024-12-26	13.650	13.980	13.650	13.740	13.740	10,018,120
2024-12-25	14.050	14.130	13.250	13.500	13.500	14,594,520
2024-12-24	14.310	14.600	13.890	14.220	14.220	14,990,040
2024-12-23	15.550	15.590	14.390	14.420	14.420	19,004,979
2024-12-20	15.450	15.770	15.100	15.550	15.550	23,725,952
2024-12-19	15.050	16.300	15.000	15.650	15.650	42,142,980
2024-12-18	14.450	15.290	14.450	15.290	15.290	25,659,967
2024-12-17	14.580	14.780	13.830	13.900	13.900	14,483,692
2024-12-16	15.000	15.220	14.440	14.620	14.620	19,515,340
2024-12-13	15.520	15.850	15.160	15.280	15.280	25,360,910
2024-12-12	16.050	16.600	15.530	15.590	15.590	49,889,054
2024-12-11	16.010	16.010	15.500	16.010	16.010	19,404,737
2024-12-10	14.390	14.880	14.110	14.550	14.550	21,745,042
2024-12-09	14.320	14.480	13.800	14.060	14.060	10,911,300
2024-12-06	14.220	14.550	13.960	14.330	14.330	13,556,783
2024-12-05	13.770	14.260	13.770	14.150	14.150	10,269,320
2024-12-04	14.390	14.750	13.890	13.970	13.970	14,348,166
2024-12-03	14.190	14.500	13.770	14.240	14.240	13,031,091
2024-12-02	14.140	14.330	14.000	14.210	14.210	12,693,360
2024-11-29	14.280	14.520	13.850	14.330	14.330	14,628,106
2024-11-28	14.160	14.790	13.970	14.380	14.380	18,013,035
2024-11-27	13.520	14.170	13.100	14.150	14.150	17,377,420
2024-11-26	14.800	15.000	14.000	14.260	14.260	19,837,216
2024-11-25	13.970	14.840	13.630	14.460	14.460	24,655,229
2024-11-22	13.740	14.590	13.580	13.610	13.610	16,307,152
2024-11-21	13.670	13.990	13.540	13.820	13.820	11,038,145
2024-11-20	13.330	14.110	13.270	13.900	13.900	14,621,542
2024-11-19	12.980	13.250	12.710	13.210	13.210	11,119,300
2024-11-18	13.990	14.070	12.800	12.840	12.840	18,062,850
2024-11-15	14.740	14.890	13.860	13.860	13.860	21,327,736
2024-11-14	15.250	16.320	14.460	14.460	14.460	27,137,873
2024-11-13	15.420	15.550	14.610	14.840	14.840	18,797,559
2024-11-12	14.810	16.000	14.800	15.140	15.140	37,750,078
2024-11-11	14.020	14.800	13.930	14.640	14.640	19,664,514
2024-11-08	13.770	14.070	13.520	13.990	13.990	17,204,840
2024-11-07	13.130	13.640	13.000	13.630	13.630	13,040,576
2024-11-06	13.390	13.640	13.120	13.200	13.200	11,829,722
2024-11-05	12.850	13.230	12.690	13.190	13.190	10,688,874
2024-11-04	12.500	12.780	12.380	12.760	12.760	8,107,839
2024-11-01	13.480	13.620	12.540	12.610	12.610	17,104,150
2024-10-31	13.390	13.890	13.180	13.630	13.630	16,415,380
2024-10-30	13.700	13.740	13.310	13.580	13.580	15,003,926
2024-10-29	14.980	14.980	13.970	13.970	13.970	27,279,735

← NewerPage 8 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.