Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.430	10.190	9.310	10.080	10.080	11,322,916
2023-10-26	9.400	9.500	9.260	9.490	9.490	5,829,863
2023-10-25	9.720	9.830	9.500	9.540	9.540	7,701,421
2023-10-24	9.750	9.830	9.540	9.700	9.700	6,551,030
2023-10-23	9.980	9.980	9.670	9.750	9.750	7,074,171
2023-10-20	10.000	10.180	9.970	10.010	10.010	5,388,870
2023-10-19	10.160	10.320	10.060	10.110	10.110	4,986,570
2023-10-18	10.560	10.560	10.220	10.250	10.250	5,861,790
2023-10-17	10.690	10.780	10.430	10.600	10.600	7,012,200
2023-10-16	10.990	11.080	10.630	10.790	10.790	12,004,360
2023-10-13	10.570	10.990	10.500	10.840	10.840	14,429,600
2023-10-12	10.330	10.640	10.300	10.620	10.620	13,179,470
2023-10-11	10.000	10.560	10.000	10.230	10.230	15,833,097
2023-10-10	10.500	10.540	9.970	10.010	10.010	16,046,100
2023-10-09	10.680	10.680	10.370	10.460	10.460	8,738,499
2023-09-28	10.860	11.050	10.600	10.610	10.610	14,119,800
2023-09-27	10.700	11.060	10.670	10.870	10.870	17,227,142
2023-09-26	11.060	11.150	10.710	10.730	10.730	18,992,400
2023-09-25	10.790	11.390	10.600	11.160	11.160	29,712,070
2023-09-22	10.690	10.870	10.370	10.700	10.700	23,728,898
2023-09-21	10.350	11.060	10.280	10.800	10.800	35,228,260
2023-09-20	10.170	10.970	10.150	10.610	10.610	41,085,103
2023-09-19	10.160	10.170	9.920	9.970	9.970	3,880,420
2023-09-18	9.960	10.070	9.880	10.060	10.060	4,199,100
2023-09-15	9.810	10.040	9.750	9.960	9.960	5,893,000
2023-09-14	9.940	9.990	9.770	9.790	9.790	4,685,467
2023-09-13	10.190	10.190	9.870	9.980	9.980	4,458,030
2023-09-12	10.100	10.230	10.010	10.210	10.210	5,284,900
2023-09-11	9.710	10.140	9.710	10.060	10.060	8,758,627
2023-09-08	9.620	9.770	9.620	9.730	9.730	2,376,380
2023-09-07	10.000	10.050	9.710	9.710	9.710	7,601,211
2023-09-06	10.000	10.100	9.880	10.000	10.000	4,474,906
2023-09-05	9.990	10.060	9.960	10.010	10.010	3,771,300
2023-09-04	9.900	10.130	9.840	10.020	10.020	6,738,850
2023-09-01	10.030	10.030	9.800	9.900	9.900	2,844,817
2023-08-31	10.010	10.020	9.760	9.930	9.930	4,960,483
2023-08-30	10.070	10.210	9.920	9.980	9.980	5,710,837
2023-08-29	9.640	10.110	9.600	10.090	10.090	11,963,018
2023-08-28	10.450	10.510	9.610	9.700	9.700	16,479,710
2023-08-25	10.270	10.340	10.100	10.140	10.140	4,400,621
2023-08-24	10.230	10.390	10.170	10.280	10.280	3,867,870
2023-08-23	10.460	10.520	10.310	10.310	10.310	2,973,470
2023-08-22	10.600	10.710	10.300	10.500	10.500	5,553,920
2023-08-21	10.620	10.770	10.580	10.580	10.580	3,717,366
2023-08-18	11.040	11.050	10.680	10.680	10.680	7,381,371
2023-08-17	10.970	11.070	10.810	11.040	11.040	8,695,871
2023-08-16	11.000	11.300	10.980	11.050	11.050	12,328,060
2023-08-15	10.920	11.280	10.780	11.110	11.110	11,052,710
2023-08-14	11.070	11.200	10.850	10.980	10.980	9,611,210
2023-08-11	10.820	11.090	10.820	11.010	11.010	10,935,030
2023-08-10	10.790	10.890	10.740	10.880	10.880	5,116,072
2023-08-09	10.720	10.860	10.670	10.810	10.810	5,571,036
2023-08-08	10.700	10.910	10.670	10.740	10.740	6,521,690
2023-08-07	10.810	10.820	10.580	10.750	10.750	9,791,111
2023-08-04	10.730	10.900	10.720	10.770	10.770	7,562,303
2023-08-03	10.780	10.800	10.620	10.710	10.710	10,856,823
2023-08-02	11.040	11.040	10.770	10.790	10.790	11,590,621
2023-08-01	11.770	11.780	10.900	10.920	10.920	23,550,998
2023-07-31	11.860	11.940	11.690	11.750	11.750	11,057,852
2023-07-28	11.770	11.840	11.660	11.820	11.820	6,922,516

← NewerPage 13 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.