Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.050	12.100	11.780	11.810	11.810	6,310,930
2023-07-26	12.080	12.130	12.000	12.060	12.060	5,834,000
2023-07-25	12.110	12.130	11.940	12.090	12.090	6,760,070
2023-07-24	12.170	12.180	11.750	12.060	12.060	10,234,100
2023-07-21	12.120	12.400	12.070	12.130	12.130	5,764,010
2023-07-20	12.160	12.230	12.080	12.120	12.120	3,572,323
2023-07-19	12.500	12.550	12.100	12.160	12.160	5,739,150
2023-07-18	12.540	12.630	12.470	12.520	12.520	1,871,901
2023-07-17	12.510	12.590	12.460	12.530	12.530	2,112,240
2023-07-14	12.870	12.900	12.550	12.580	12.580	4,751,298
2023-07-13	12.650	13.010	12.650	12.910	12.910	4,258,673
2023-07-12	12.840	12.930	12.640	12.700	12.700	2,175,780
2023-07-11	12.790	12.890	12.690	12.850	12.850	1,349,260
2023-07-10	12.870	12.950	12.690	12.760	12.760	1,838,410
2023-07-07	12.900	12.970	12.820	12.880	12.880	1,433,970
2023-07-06	13.010	13.010	12.850	12.890	12.890	1,845,200
2023-07-05	13.150	13.250	12.980	13.020	13.020	2,017,390
2023-07-04	13.100	13.200	13.020	13.160	13.160	2,565,740
2023-07-03	12.920	13.140	12.860	13.140	13.140	2,985,300
2023-06-30	12.860	13.080	12.800	12.920	12.920	2,260,530
2023-06-29	12.450	12.960	12.450	12.870	12.870	3,351,514
2023-06-28	12.560	12.640	12.380	12.560	12.560	2,429,800
2023-06-27	12.630	12.770	12.430	12.520	12.520	3,761,510
2023-06-26	12.550	12.760	12.390	12.630	12.630	4,497,258
2023-06-21	12.770	12.800	12.490	12.550	12.550	2,723,178
2023-06-20	12.820	12.990	12.680	12.760	12.760	2,652,130
2023-06-19	13.250	13.290	12.930	13.000	12.780	3,770,331
2023-06-16	13.270	13.360	13.180	13.230	13.006	2,545,410
2023-06-15	13.180	13.270	13.070	13.270	13.045	2,584,276
2023-06-14	13.080	13.290	13.040	13.160	12.937	2,618,270
2023-06-13	13.460	13.540	13.030	13.070	12.849	5,058,774
2023-06-12	13.490	13.600	13.270	13.500	13.272	2,626,493
2023-06-09	13.450	13.640	13.400	13.460	13.232	1,914,200
2023-06-08	13.530	13.600	13.370	13.440	13.213	1,915,940
2023-06-07	13.570	13.630	13.400	13.530	13.301	1,951,580
2023-06-06	13.820	13.910	13.500	13.560	13.331	3,129,901
2023-06-05	13.810	13.920	13.700	13.820	13.586	1,982,050
2023-06-02	13.770	13.950	13.760	13.810	13.576	2,364,031
2023-06-01	13.800	13.920	13.660	13.750	13.517	2,985,397
2023-05-31	13.890	14.010	13.770	13.850	13.616	1,477,440
2023-05-30	14.040	14.240	13.800	13.880	13.645	2,530,850
2023-05-29	14.140	14.210	13.960	14.040	13.802	1,794,900
2023-05-26	14.150	14.300	13.980	14.130	13.891	1,857,320
2023-05-25	14.340	14.360	14.080	14.190	13.950	2,030,000
2023-05-24	14.470	14.520	14.200	14.380	14.137	2,687,600
2023-05-23	14.590	14.700	14.410	14.510	14.264	5,673,435
2023-05-22	14.310	14.500	14.220	14.460	14.215	5,449,546
2023-05-19	13.630	14.370	13.550	14.310	14.068	7,812,599
2023-05-18	13.580	13.720	13.540	13.630	13.399	2,257,692
2023-05-17	13.580	13.590	13.420	13.560	13.331	1,665,229
2023-05-16	13.610	13.690	13.500	13.590	13.360	2,280,977
2023-05-15	13.470	13.610	13.320	13.600	13.370	2,122,537
2023-05-12	13.530	13.650	13.440	13.470	13.242	2,251,210
2023-05-11	13.480	13.600	13.460	13.540	13.311	2,282,020
2023-05-10	13.600	13.730	13.400	13.500	13.272	4,210,201
2023-05-09	13.710	13.850	13.570	13.600	13.370	3,243,733
2023-05-08	14.060	14.130	13.670	13.800	13.567	4,509,726
2023-05-05	14.260	14.320	13.870	14.030	13.793	2,717,800
2023-05-04	14.240	14.350	14.160	14.210	13.970	2,734,850
2023-04-28	14.220	14.350	14.140	14.240	13.999	2,778,210

← NewerPage 14 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.