Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.800	15.130	13.600	14.850	14.850	34,994,405
2024-10-25	13.420	13.980	13.230	13.750	13.750	34,530,749
2024-10-24	12.600	13.150	12.420	12.840	12.840	16,806,479
2024-10-23	12.520	13.260	12.410	12.640	12.640	13,079,377
2024-10-22	12.980	12.980	12.370	12.500	12.500	11,797,602
2024-10-21	12.780	13.090	12.740	12.980	12.980	14,061,730
2024-10-18	12.250	12.930	12.150	12.740	12.740	13,486,727
2024-10-17	12.950	12.950	12.380	12.430	12.430	14,106,229
2024-10-16	12.000	12.380	11.880	12.210	12.210	7,390,600
2024-10-15	12.260	12.680	12.120	12.180	12.180	10,771,076
2024-10-14	11.900	12.390	11.660	12.380	12.380	11,668,396
2024-10-11	12.200	12.400	11.710	11.850	11.850	12,177,323
2024-10-10	12.840	12.990	12.200	12.250	12.250	13,434,127
2024-10-09	13.250	13.440	12.500	12.610	12.610	19,968,840
2024-10-08	13.830	13.830	12.550	13.690	13.690	31,019,177
2024-09-30	11.900	12.570	11.660	12.570	12.570	26,512,528
2024-09-27	11.200	11.450	11.000	11.430	11.430	11,197,719
2024-09-26	10.750	11.030	10.700	11.020	11.020	11,216,760
2024-09-25	10.900	11.200	10.840	10.950	10.950	16,796,560
2024-09-24	10.820	11.030	10.580	10.980	10.980	15,019,224
2024-09-23	10.800	10.980	10.500	10.820	10.820	11,514,960
2024-09-20	10.450	10.800	10.450	10.600	10.600	10,927,974
2024-09-19	10.380	10.580	10.190	10.480	10.480	11,463,000
2024-09-18	10.110	10.250	9.890	10.180	10.180	6,990,600
2024-09-13	10.320	10.410	10.070	10.070	10.070	9,285,235
2024-09-12	10.350	10.680	10.180	10.480	10.480	13,918,383
2024-09-11	10.180	10.450	10.150	10.280	10.280	8,013,729
2024-09-10	10.250	10.330	10.050	10.270	10.270	9,253,173
2024-09-09	10.190	10.330	9.940	10.270	10.270	12,377,965
2024-09-06	10.850	10.930	10.150	10.400	10.400	23,031,209
2024-09-05	10.430	10.850	10.430	10.850	10.850	6,423,129
2024-09-04	9.750	9.950	9.750	9.860	9.860	2,350,500
2024-09-03	9.690	9.910	9.650	9.880	9.880	3,188,500
2024-09-02	10.060	10.100	9.680	9.700	9.700	4,000,600
2024-08-30	9.690	10.150	9.640	10.060	10.060	6,859,800
2024-08-29	9.330	9.680	9.300	9.640	9.640	5,404,950
2024-08-28	9.140	9.410	9.090	9.350	9.350	3,046,400
2024-08-27	9.400	9.570	9.240	9.290	9.290	3,804,500
2024-08-26	9.430	9.510	9.300	9.440	9.440	3,559,759
2024-08-23	9.530	9.600	9.320	9.510	9.510	3,629,200
2024-08-22	9.550	9.690	9.320	9.340	9.340	3,979,980
2024-08-21	9.540	9.690	9.500	9.520	9.520	2,789,100
2024-08-20	9.780	9.830	9.510	9.560	9.560	3,380,800
2024-08-19	9.790	10.020	9.720	9.820	9.820	3,948,700
2024-08-16	9.770	9.870	9.700	9.760	9.760	3,379,500
2024-08-15	9.630	9.840	9.480	9.770	9.770	3,966,370
2024-08-14	9.560	9.720	9.540	9.610	9.610	3,119,700
2024-08-13	9.460	9.610	9.380	9.600	9.600	2,678,131
2024-08-12	9.660	9.690	9.430	9.540	9.540	4,505,346
2024-08-09	9.900	10.040	9.850	9.850	9.850	3,124,800
2024-08-08	10.140	10.170	9.800	9.920	9.920	5,364,432
2024-08-07	10.050	10.270	10.050	10.130	10.130	4,407,985
2024-08-06	10.030	10.290	9.870	10.100	10.100	6,124,200
2024-08-05	10.150	10.360	9.920	9.930	9.930	10,477,576
2024-08-02	10.680	10.680	10.320	10.330	10.330	8,194,550
2024-08-01	10.510	10.830	10.490	10.630	10.630	10,835,058
2024-07-31	10.310	10.730	10.200	10.630	10.630	12,693,488
2024-07-30	10.240	10.480	10.150	10.310	10.310	10,449,100
2024-07-29	10.140	10.400	9.970	10.350	10.350	12,518,019
2024-07-26	10.210	10.300	9.970	10.110	10.110	11,983,160

← NewerPage 9 of 21 · 1,217 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.