Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.340 | 7.530 | 7.330 | 7.490 | 7.490 | 3,416,300 |
| 2024-04-24 | 7.280 | 7.380 | 7.250 | 7.380 | 7.380 | 2,786,703 |
| 2024-04-23 | 7.330 | 7.380 | 7.170 | 7.300 | 7.300 | 4,372,091 |
| 2024-04-22 | 7.210 | 7.400 | 7.100 | 7.290 | 7.290 | 7,096,765 |
| 2024-04-19 | 7.100 | 7.190 | 7.000 | 7.040 | 7.040 | 3,466,950 |
| 2024-04-18 | 7.130 | 7.210 | 7.030 | 7.120 | 7.120 | 4,104,517 |
| 2024-04-17 | 6.810 | 7.180 | 6.810 | 7.180 | 7.180 | 5,675,920 |
| 2024-04-16 | 7.140 | 7.140 | 6.740 | 6.750 | 6.750 | 7,459,217 |
| 2024-04-15 | 7.450 | 7.520 | 7.030 | 7.140 | 7.140 | 6,239,150 |
| 2024-04-12 | 7.560 | 7.560 | 7.440 | 7.440 | 7.440 | 2,906,585 |
| 2024-04-11 | 7.580 | 7.650 | 7.470 | 7.530 | 7.530 | 3,568,600 |
| 2024-04-10 | 7.790 | 7.790 | 7.530 | 7.590 | 7.590 | 4,024,900 |
| 2024-04-09 | 7.620 | 7.820 | 7.580 | 7.780 | 7.780 | 7,279,910 |
| 2024-04-08 | 7.910 | 7.910 | 7.630 | 7.630 | 7.630 | 6,387,532 |
| 2024-04-03 | 7.800 | 7.950 | 7.660 | 7.920 | 7.920 | 5,686,020 |
| 2024-04-02 | 7.690 | 7.850 | 7.650 | 7.800 | 7.800 | 6,394,500 |
| 2024-04-01 | 7.450 | 7.680 | 7.440 | 7.670 | 7.670 | 5,881,420 |
| 2024-03-29 | 7.490 | 7.540 | 7.300 | 7.420 | 7.420 | 4,216,800 |
| 2024-03-28 | 7.500 | 7.670 | 7.430 | 7.510 | 7.510 | 8,695,317 |
| 2024-03-27 | 7.600 | 7.700 | 7.500 | 7.510 | 7.510 | 5,624,536 |
| 2024-03-26 | 7.620 | 7.660 | 7.470 | 7.600 | 7.600 | 5,159,693 |
| 2024-03-25 | 7.810 | 7.880 | 7.610 | 7.620 | 7.620 | 6,339,430 |
| 2024-03-22 | 8.040 | 8.040 | 7.770 | 7.830 | 7.830 | 5,670,364 |
| 2024-03-21 | 8.150 | 8.200 | 7.990 | 8.050 | 8.050 | 3,906,740 |
| 2024-03-20 | 8.060 | 8.190 | 7.990 | 8.150 | 8.150 | 4,034,001 |
| 2024-03-19 | 8.050 | 8.120 | 8.010 | 8.030 | 8.030 | 4,168,303 |
| 2024-03-18 | 7.890 | 8.080 | 7.860 | 8.080 | 8.080 | 6,169,550 |
| 2024-03-15 | 7.890 | 7.970 | 7.800 | 7.890 | 7.890 | 6,488,170 |
| 2024-03-14 | 8.000 | 8.070 | 7.830 | 7.900 | 7.900 | 4,391,300 |
| 2024-03-13 | 7.980 | 8.000 | 7.830 | 7.970 | 7.970 | 3,310,800 |
| 2024-03-12 | 7.810 | 7.950 | 7.810 | 7.940 | 7.940 | 4,312,300 |
| 2024-03-11 | 7.650 | 7.790 | 7.600 | 7.780 | 7.780 | 3,849,720 |
| 2024-03-08 | 7.620 | 7.730 | 7.590 | 7.660 | 7.660 | 2,487,700 |
| 2024-03-07 | 7.820 | 7.860 | 7.600 | 7.610 | 7.610 | 4,464,800 |
| 2024-03-06 | 7.740 | 7.930 | 7.710 | 7.820 | 7.820 | 4,110,700 |
| 2024-03-05 | 7.910 | 7.960 | 7.750 | 7.820 | 7.820 | 4,723,500 |
| 2024-03-04 | 7.790 | 8.060 | 7.730 | 8.010 | 8.010 | 7,053,100 |
| 2024-03-01 | 7.710 | 7.810 | 7.650 | 7.800 | 7.800 | 4,741,750 |
| 2024-02-29 | 7.470 | 7.720 | 7.420 | 7.700 | 7.700 | 5,475,800 |
| 2024-02-28 | 8.010 | 8.250 | 7.450 | 7.480 | 7.480 | 9,810,623 |
| 2024-02-27 | 7.750 | 7.980 | 7.690 | 7.970 | 7.970 | 5,314,908 |
| 2024-02-26 | 7.700 | 7.940 | 7.620 | 7.790 | 7.790 | 6,259,817 |
| 2024-02-23 | 7.540 | 7.690 | 7.450 | 7.680 | 7.680 | 6,868,791 |
| 2024-02-22 | 7.500 | 7.680 | 7.430 | 7.530 | 7.530 | 6,450,100 |
| 2024-02-21 | 7.290 | 7.760 | 7.210 | 7.550 | 7.550 | 8,675,460 |
| 2024-02-20 | 7.190 | 7.590 | 7.130 | 7.370 | 7.370 | 7,206,497 |
| 2024-02-19 | 7.060 | 7.440 | 7.030 | 7.280 | 7.280 | 12,492,922 |
| 2024-02-08 | 6.430 | 6.970 | 6.280 | 6.970 | 6.970 | 11,913,993 |
| 2024-02-07 | 6.610 | 6.650 | 6.240 | 6.340 | 6.340 | 10,658,482 |
| 2024-02-06 | 6.350 | 6.700 | 6.030 | 6.560 | 6.560 | 11,366,430 |
| 2024-02-05 | 6.750 | 6.830 | 6.230 | 6.350 | 6.350 | 12,443,840 |
| 2024-02-02 | 7.300 | 7.380 | 6.630 | 6.910 | 6.910 | 10,641,700 |
| 2024-02-01 | 7.400 | 7.510 | 7.220 | 7.300 | 7.300 | 5,463,522 |
| 2024-01-31 | 7.860 | 7.880 | 7.370 | 7.430 | 7.430 | 6,955,900 |
| 2024-01-30 | 8.050 | 8.140 | 7.870 | 7.900 | 7.900 | 3,986,700 |
| 2024-01-29 | 8.340 | 8.400 | 8.100 | 8.110 | 8.110 | 5,175,638 |
| 2024-01-26 | 8.350 | 8.520 | 8.300 | 8.340 | 8.340 | 4,659,938 |
| 2024-01-25 | 7.990 | 8.380 | 7.930 | 8.370 | 8.370 | 6,294,015 |
| 2024-01-24 | 7.970 | 8.050 | 7.670 | 8.000 | 8.000 | 6,149,230 |
| 2024-01-23 | 7.870 | 7.950 | 7.730 | 7.930 | 7.930 | 5,756,423 |
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.