Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.000 | 6.000 | 5.870 | 5.920 | 5.920 | 4,073,629 |
| 2024-07-23 | 6.060 | 6.080 | 5.970 | 5.980 | 5.980 | 3,695,040 |
| 2024-07-22 | 6.060 | 6.090 | 5.980 | 6.060 | 6.060 | 3,046,650 |
| 2024-07-19 | 6.030 | 6.100 | 5.990 | 6.070 | 6.070 | 2,605,200 |
| 2024-07-18 | 6.000 | 6.090 | 5.920 | 6.080 | 6.080 | 3,146,526 |
| 2024-07-17 | 6.010 | 6.090 | 5.990 | 6.040 | 6.040 | 2,320,200 |
| 2024-07-16 | 6.080 | 6.080 | 5.980 | 6.010 | 6.010 | 2,829,300 |
| 2024-07-15 | 6.230 | 6.240 | 6.040 | 6.060 | 6.060 | 3,779,236 |
| 2024-07-12 | 6.200 | 6.300 | 6.180 | 6.230 | 6.230 | 3,322,800 |
| 2024-07-11 | 6.050 | 6.240 | 6.050 | 6.210 | 6.210 | 5,658,040 |
| 2024-07-10 | 5.960 | 6.060 | 5.940 | 5.980 | 5.980 | 2,625,925 |
| 2024-07-09 | 5.940 | 6.040 | 5.800 | 6.010 | 6.010 | 4,867,256 |
| 2024-07-08 | 6.140 | 6.170 | 5.980 | 6.000 | 6.000 | 3,588,400 |
| 2024-07-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2024-07-04 | 6.170 | 6.170 | 5.950 | 5.970 | 5.970 | 4,213,717 |
| 2024-07-03 | 6.200 | 6.220 | 6.140 | 6.150 | 6.150 | 3,303,100 |
| 2024-07-02 | 6.210 | 6.270 | 6.160 | 6.200 | 6.200 | 3,720,881 |
| 2024-07-01 | 6.120 | 6.210 | 6.040 | 6.210 | 6.210 | 3,655,181 |
| 2024-06-28 | 6.060 | 6.220 | 6.050 | 6.110 | 6.110 | 4,045,370 |
| 2024-06-27 | 6.260 | 6.260 | 6.020 | 6.080 | 6.080 | 4,794,005 |
| 2024-06-26 | 5.970 | 6.260 | 5.960 | 6.250 | 6.250 | 4,990,251 |
| 2024-06-25 | 6.020 | 6.090 | 5.940 | 5.970 | 5.970 | 5,020,876 |
| 2024-06-24 | 6.210 | 6.210 | 5.960 | 5.980 | 5.980 | 5,887,960 |
| 2024-06-21 | 6.160 | 6.250 | 6.100 | 6.220 | 6.220 | 3,659,945 |
| 2024-06-20 | 6.260 | 6.330 | 6.150 | 6.160 | 6.160 | 4,722,485 |
| 2024-06-19 | 6.350 | 6.390 | 6.270 | 6.270 | 6.270 | 3,279,288 |
| 2024-06-18 | 6.300 | 6.380 | 6.270 | 6.350 | 6.350 | 3,240,987 |
| 2024-06-17 | 6.390 | 6.400 | 6.280 | 6.340 | 6.340 | 3,662,528 |
| 2024-06-14 | 6.460 | 6.500 | 6.360 | 6.410 | 6.410 | 3,418,125 |
| 2024-06-13 | 6.740 | 6.740 | 6.530 | 6.620 | 6.620 | 5,697,602 |
| 2024-06-12 | 6.710 | 6.770 | 6.660 | 6.720 | 6.720 | 4,335,158 |
| 2024-06-11 | 6.660 | 6.710 | 6.570 | 6.680 | 6.680 | 3,782,000 |
| 2024-06-07 | 6.600 | 6.710 | 6.560 | 6.670 | 6.670 | 5,793,802 |
| 2024-06-06 | 6.800 | 6.840 | 6.440 | 6.500 | 6.500 | 10,897,526 |
| 2024-06-05 | 6.930 | 6.970 | 6.790 | 6.800 | 6.800 | 4,511,717 |
| 2024-06-04 | 7.050 | 7.050 | 6.890 | 6.970 | 6.970 | 4,110,200 |
| 2024-06-03 | 7.210 | 7.230 | 6.990 | 7.030 | 7.030 | 4,322,000 |
| 2024-05-31 | 7.250 | 7.270 | 7.200 | 7.210 | 7.210 | 3,027,200 |
| 2024-05-30 | 7.210 | 7.330 | 7.190 | 7.250 | 7.250 | 3,141,200 |
| 2024-05-29 | 7.220 | 7.300 | 7.180 | 7.260 | 7.260 | 3,433,400 |
| 2024-05-28 | 7.320 | 7.350 | 7.170 | 7.200 | 7.200 | 4,481,500 |
| 2024-05-27 | 7.270 | 7.350 | 7.180 | 7.340 | 7.340 | 4,397,900 |
| 2024-05-24 | 7.300 | 7.400 | 7.280 | 7.290 | 7.290 | 4,241,950 |
| 2024-05-23 | 7.520 | 7.550 | 7.280 | 7.310 | 7.310 | 9,140,076 |
| 2024-05-22 | 7.780 | 7.890 | 7.560 | 7.590 | 7.590 | 8,245,985 |
| 2024-05-21 | 7.700 | 7.710 | 7.570 | 7.600 | 7.600 | 4,472,200 |
| 2024-05-20 | 7.740 | 7.810 | 7.680 | 7.710 | 7.710 | 5,294,800 |
| 2024-05-17 | 7.700 | 7.780 | 7.620 | 7.720 | 7.720 | 5,399,300 |
| 2024-05-16 | 7.800 | 7.870 | 7.650 | 7.690 | 7.690 | 6,359,945 |
| 2024-05-15 | 7.920 | 7.930 | 7.760 | 7.780 | 7.780 | 5,487,400 |
| 2024-05-14 | 7.890 | 8.000 | 7.880 | 7.950 | 7.950 | 3,952,970 |
| 2024-05-13 | 7.960 | 8.010 | 7.840 | 7.870 | 7.870 | 5,536,086 |
| 2024-05-10 | 8.230 | 8.250 | 8.010 | 8.020 | 8.020 | 4,886,200 |
| 2024-05-09 | 8.010 | 8.260 | 7.980 | 8.260 | 8.260 | 7,045,920 |
| 2024-05-08 | 8.100 | 8.170 | 7.960 | 8.020 | 8.020 | 6,269,710 |
| 2024-05-07 | 8.100 | 8.140 | 8.010 | 8.090 | 8.090 | 6,452,448 |
| 2024-05-06 | 8.020 | 8.040 | 7.920 | 7.980 | 7.980 | 6,915,748 |
| 2024-04-30 | 7.840 | 7.960 | 7.730 | 7.880 | 7.880 | 6,372,248 |
| 2024-04-29 | 7.460 | 7.840 | 7.460 | 7.800 | 7.800 | 6,517,610 |
| 2024-04-26 | 7.450 | 7.640 | 7.440 | 7.580 | 7.580 | 4,807,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2200 CNY |
| 2022-06-29 | 0.2000 CNY |
| 2020-05-21 | 0.1500 CNY |
| 2019-05-10 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.