Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.450	8.480	7.800	7.870	7.870	7,173,130
2024-01-19	8.500	8.610	8.430	8.440	8.440	3,722,690
2024-01-18	8.560	8.590	8.280	8.500	8.500	5,687,800
2024-01-17	8.870	8.870	8.570	8.580	8.580	3,703,100
2024-01-16	8.890	8.920	8.700	8.810	8.810	2,849,200
2024-01-15	8.960	9.000	8.830	8.880	8.880	2,892,400
2024-01-12	9.070	9.120	8.940	8.940	8.940	2,940,800
2024-01-11	8.870	9.110	8.870	9.080	9.080	3,677,900
2024-01-10	9.000	9.050	8.850	8.910	8.910	5,848,959
2024-01-09	9.100	9.160	8.960	9.000	9.000	4,396,000
2024-01-08	9.220	9.270	9.080	9.090	9.090	3,762,500
2024-01-05	9.480	9.500	9.210	9.280	9.280	4,556,400
2024-01-04	9.540	9.540	9.460	9.490	9.490	2,766,169
2024-01-03	9.500	9.650	9.470	9.520	9.520	4,213,300
2024-01-02	9.540	9.590	9.450	9.520	9.520	4,122,459
2023-12-29	9.370	9.560	9.310	9.540	9.540	3,828,023
2023-12-28	9.250	9.420	9.130	9.370	9.370	6,587,600
2023-12-27	9.230	9.310	9.190	9.250	9.250	3,208,721
2023-12-26	9.430	9.430	9.220	9.260	9.260	3,575,640
2023-12-25	9.520	9.550	9.260	9.390	9.390	3,918,200
2023-12-22	9.650	9.650	9.440	9.470	9.470	3,586,900
2023-12-21	9.660	9.660	9.460	9.590	9.590	4,217,800
2023-12-20	9.740	9.840	9.630	9.640	9.640	2,669,200
2023-12-19	9.830	9.830	9.640	9.750	9.750	2,811,151
2023-12-18	9.860	9.990	9.730	9.780	9.780	3,207,300
2023-12-15	9.920	10.020	9.860	9.880	9.880	2,611,280
2023-12-14	10.060	10.150	9.920	9.920	9.920	4,252,000
2023-12-13	10.140	10.210	10.010	10.030	10.030	3,947,500
2023-12-12	10.210	10.320	10.100	10.160	10.160	3,032,800
2023-12-11	10.030	10.160	9.950	10.150	10.150	4,243,997
2023-12-08	10.200	10.210	10.080	10.130	10.130	4,926,258
2023-12-07	10.250	10.360	10.150	10.160	10.160	4,603,530
2023-12-06	10.160	10.410	10.110	10.250	10.250	4,910,750
2023-12-05	10.180	10.270	10.030	10.150	10.150	7,066,500
2023-12-04	10.600	10.690	10.160	10.230	10.230	12,633,733
2023-12-01	10.630	10.670	10.520	10.620	10.620	4,772,644
2023-11-30	10.770	10.790	10.500	10.610	10.610	7,338,400
2023-11-29	10.860	10.860	10.710	10.730	10.730	3,008,140
2023-11-28	10.730	10.860	10.610	10.830	10.830	5,178,115
2023-11-27	10.800	10.870	10.660	10.790	10.790	5,061,400
2023-11-24	10.860	10.890	10.740	10.800	10.800	4,423,600
2023-11-23	10.710	10.890	10.700	10.860	10.860	4,398,040
2023-11-22	10.630	10.860	10.630	10.710	10.710	5,412,700
2023-11-21	10.700	10.850	10.650	10.670	10.670	5,020,700
2023-11-20	10.590	10.740	10.580	10.710	10.710	4,743,600
2023-11-17	10.400	10.580	10.380	10.560	10.560	3,429,500
2023-11-16	10.550	10.560	10.430	10.440	10.440	3,096,500
2023-11-15	10.500	10.610	10.500	10.550	10.550	3,402,425
2023-11-14	10.440	10.550	10.380	10.420	10.420	3,134,320
2023-11-13	10.460	10.510	10.320	10.430	10.430	4,968,200
2023-11-10	10.400	10.550	10.310	10.460	10.460	4,579,340
2023-11-09	10.800	10.850	10.410	10.440	10.440	8,887,253
2023-11-08	10.390	10.750	10.350	10.740	10.740	10,648,970
2023-11-07	10.570	10.580	10.370	10.410	10.410	5,841,827
2023-11-06	10.510	10.690	10.510	10.560	10.560	5,804,000
2023-11-03	10.410	10.580	10.400	10.430	10.430	4,313,159
2023-11-02	10.520	10.650	10.380	10.380	10.380	4,232,500
2023-11-01	10.420	10.550	10.340	10.490	10.490	5,533,200
2023-10-31	10.500	10.720	10.430	10.480	10.480	8,199,000
2023-10-30	10.070	10.580	10.000	10.520	10.520	12,725,481

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.