Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.640	18.130	16.530	17.540	17.540	26,607,500
2026-10-19	16.880	17.140	15.920	16.670	16.670	18,793,870
2026-10-16	17.800	18.000	16.920	17.030	17.030	23,335,984
2026-10-15	16.800	17.830	16.800	17.250	17.250	19,352,840
2026-10-14	17.880	18.230	17.550	17.820	17.820	28,297,500
2026-10-13	17.800	18.450	17.640	17.880	17.880	38,906,700
2026-10-12	16.990	18.680	16.920	18.680	18.680	41,799,680
2026-10-09	15.390	16.980	14.570	16.980	16.980	25,051,514
2026-10-08	16.010	16.050	15.350	15.440	15.440	10,148,620
2026-09-30	16.690	16.760	16.080	16.130	16.130	13,877,556
2026-09-29	15.940	17.000	15.800	16.690	16.690	22,463,760
2026-09-28	16.200	16.570	15.600	15.960	15.960	15,425,283
2026-09-24	16.540	16.580	15.870	15.930	15.930	17,538,580
2026-09-23	16.420	17.100	16.090	16.990	16.990	31,822,021
2026-09-22	16.210	16.330	16.030	16.220	16.220	13,773,460
2026-09-21	16.320	16.490	15.810	16.130	16.130	23,214,601
2026-09-18	14.840	16.310	14.830	16.310	16.310	30,206,720
2026-09-17	14.920	15.250	14.800	14.830	14.830	10,400,899
2026-09-16	15.120	15.720	14.700	15.070	15.070	18,258,896
2026-09-15	15.850	16.700	15.600	15.780	15.780	25,830,550
2026-09-14	15.500	16.250	15.150	15.190	15.190	13,625,600
2026-09-11	15.070	15.130	14.650	14.890	14.890	3,800,900
2026-09-10	15.200	15.240	14.910	15.070	15.070	2,987,549
2026-09-09	15.480	15.540	15.110	15.180	15.180	4,645,400
2026-09-08	15.600	15.820	15.460	15.570	15.570	4,450,558
2026-09-07	15.800	15.920	15.500	15.580	15.580	6,532,658
2026-09-04	15.790	16.470	15.790	15.940	15.940	11,445,400
2026-09-03	15.680	15.950	15.390	15.600	15.600	5,878,700
2026-09-02	15.600	15.690	15.310	15.590	15.590	5,020,200
2026-09-01	15.400	15.750	15.340	15.690	15.690	7,783,810
2026-08-31	14.660	15.380	14.510	15.360	15.360	11,093,290
2026-08-28	15.680	16.280	15.410	15.430	15.430	16,082,880
2026-08-27	15.090	15.320	15.030	15.290	15.290	5,695,600
2026-08-26	14.940	15.570	14.710	15.110	15.110	7,368,800
2026-08-25	14.450	15.030	14.390	14.950	14.950	5,144,916
2026-08-24	14.730	14.890	14.420	14.620	14.620	3,770,962
2026-08-21	14.550	14.780	14.330	14.740	14.740	5,014,800
2026-08-20	14.750	14.890	14.480	14.630	14.630	6,269,720
2026-08-19	14.930	15.100	14.520	14.520	14.520	9,871,400
2026-08-18	15.960	15.960	15.270	15.610	15.610	10,778,100
2026-08-17	16.190	16.190	15.600	15.850	15.850	9,852,400
2026-08-14	16.390	16.850	15.710	15.900	15.900	16,781,798
2026-08-13	17.430	17.650	16.410	16.440	16.440	29,613,500
2026-08-12	17.390	18.000	16.860	18.000	18.000	20,736,627
2026-08-11	15.860	16.880	15.720	16.360	16.360	17,736,792
2026-08-10	15.550	15.950	15.320	15.800	15.800	7,951,100
2026-08-07	15.900	16.080	15.180	15.550	15.550	10,739,778
2026-08-06	15.500	16.060	15.410	15.720	15.720	11,312,000
2026-08-05	15.580	15.760	15.470	15.660	15.660	12,354,400
2026-08-04	15.690	15.790	15.450	15.530	15.530	12,244,110
2026-08-03	15.300	15.830	15.080	15.790	15.790	15,723,530
2026-07-31	15.300	15.550	15.000	15.500	15.500	16,582,800
2026-07-30	14.720	15.230	14.680	14.910	14.910	13,748,840
2026-07-29	14.900	15.100	14.480	14.860	14.860	19,941,600
2026-07-28	13.540	15.130	13.460	15.130	15.130	18,093,380
2026-07-27	12.670	14.000	12.670	13.750	13.750	8,446,198
2026-07-24	13.410	13.410	12.920	12.920	12.920	3,449,200
2026-07-23	13.170	13.390	13.080	13.340	13.340	5,004,770
2026-07-22	13.100	13.410	13.000	13.090	13.090	4,830,100
2026-07-21	13.190	13.400	12.400	13.390	13.390	7,808,058

Page 1 of 5 · 243 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.