Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.940	14.270	13.900	14.190	13.950	3,258,900
2023-04-26	13.820	14.140	13.800	13.950	13.714	2,670,320
2023-04-25	14.050	14.360	13.640	13.880	13.645	4,498,507
2023-04-24	14.480	14.490	13.970	14.050	13.812	5,017,040
2023-04-21	14.500	14.720	14.440	14.460	14.215	2,999,900
2023-04-20	14.890	15.180	14.470	14.590	14.343	5,971,317
2023-04-19	15.180	15.560	14.800	15.070	14.815	10,399,740
2023-04-18	15.110	15.400	14.820	14.990	14.736	3,631,203
2023-04-17	15.440	15.450	15.050	15.150	14.894	5,056,275
2023-04-14	15.350	15.670	15.270	15.440	15.179	2,911,660
2023-04-13	15.200	15.450	15.050	15.260	15.002	4,373,000
2023-04-12	15.310	15.500	15.150	15.210	14.953	2,443,780
2023-04-11	15.320	15.390	15.150	15.310	15.051	2,164,880
2023-04-10	15.340	15.450	15.170	15.250	14.992	2,357,731
2023-04-07	15.220	15.540	15.180	15.350	15.090	2,051,865
2023-04-06	15.400	15.450	15.110	15.200	14.943	2,680,300
2023-04-04	15.560	15.560	15.270	15.410	15.149	2,852,464
2023-04-03	15.440	15.820	15.340	15.560	15.297	3,644,700
2023-03-31	15.400	15.680	15.060	15.580	15.316	4,991,835
2023-03-30	15.510	15.530	15.270	15.290	15.031	1,510,226
2023-03-29	15.440	15.520	15.230	15.510	15.248	3,185,092
2023-03-28	15.300	15.770	15.220	15.450	15.189	5,154,120
2023-03-27	14.840	15.360	14.610	15.340	15.080	5,978,440
2023-03-24	15.050	15.120	14.640	14.690	14.441	2,887,200
2023-03-23	14.950	15.010	14.830	14.890	14.638	1,460,240
2023-03-22	15.180	15.250	14.940	15.000	14.746	1,479,380
2023-03-21	14.640	15.170	14.640	15.130	14.874	2,410,349
2023-03-20	15.010	15.040	14.610	14.710	14.461	2,280,484
2023-03-17	14.850	15.020	14.780	15.010	14.756	2,317,200
2023-03-16	14.730	14.940	14.730	14.770	14.520	1,960,334
2023-03-15	14.590	15.020	14.560	14.850	14.599	2,618,200
2023-03-14	14.550	14.730	14.450	14.560	14.314	1,573,944
2023-03-13	14.720	14.740	14.410	14.550	14.304	1,857,600
2023-03-10	14.780	14.820	14.520	14.720	14.471	1,198,200
2023-03-09	14.600	14.930	14.570	14.770	14.520	2,274,600
2023-03-08	14.490	14.750	14.490	14.600	14.353	1,266,680
2023-03-07	15.050	15.060	14.510	14.550	14.304	3,071,690
2023-03-06	14.910	15.010	14.800	15.000	14.746	1,920,000
2023-03-03	14.970	15.110	14.790	14.900	14.648	2,462,229
2023-03-02	15.260	15.340	14.880	14.940	14.687	2,637,500
2023-03-01	15.450	15.550	15.160	15.270	15.012	2,332,584
2023-02-28	15.260	15.430	15.240	15.370	15.110	1,261,187
2023-02-27	15.460	15.520	15.200	15.240	14.982	2,534,516
2023-02-24	15.680	15.900	15.500	15.540	15.277	2,237,774
2023-02-23	15.560	15.830	15.450	15.580	15.316	2,742,182
2023-02-22	15.850	15.850	15.520	15.630	15.366	2,420,300
2023-02-21	15.620	15.970	15.560	15.840	15.572	3,245,398
2023-02-20	15.380	15.640	15.200	15.590	15.326	3,641,907
2023-02-17	15.700	15.830	15.450	15.460	15.198	3,114,987
2023-02-16	15.680	16.050	15.640	15.790	15.523	5,432,122
2023-02-15	15.830	15.980	15.560	15.690	15.425	2,642,511
2023-02-14	15.850	15.860	15.720	15.830	15.562	2,358,600
2023-02-13	15.670	16.100	15.580	15.800	15.533	5,086,621
2023-02-10	15.610	15.690	15.440	15.630	15.366	2,301,585
2023-02-09	15.560	15.760	15.480	15.610	15.346	3,905,400
2023-02-08	15.470	15.680	15.310	15.560	15.297	2,842,649
2023-02-07	15.470	15.730	15.380	15.470	15.208	3,531,200
2023-02-06	15.340	15.640	15.200	15.590	15.326	4,919,796
2023-02-03	15.220	15.540	15.120	15.440	15.179	6,325,680
2023-02-02	15.270	15.460	15.110	15.220	14.962	4,416,400

← NewerPage 15 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.