Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.200	15.250	15.080	15.200	14.943	2,266,700
2023-01-31	15.460	15.480	14.990	15.180	14.923	3,316,280
2023-01-30	15.320	15.580	15.300	15.340	15.080	3,500,001
2023-01-20	15.420	15.670	15.270	15.320	15.061	3,934,600
2023-01-19	15.320	15.620	15.220	15.420	15.159	2,571,241
2023-01-18	15.460	15.490	15.180	15.290	15.031	2,254,300
2023-01-17	15.750	15.830	15.330	15.380	15.120	4,330,500
2023-01-16	15.200	15.850	15.190	15.760	15.493	6,915,839
2023-01-13	14.610	15.340	14.420	15.240	14.982	5,605,237
2023-01-12	14.880	14.880	14.460	14.560	14.314	3,817,236
2023-01-11	15.000	15.200	14.690	14.690	14.441	5,174,855
2023-01-10	15.090	15.100	14.850	15.080	14.825	2,901,443
2023-01-09	14.700	15.240	14.700	15.090	14.835	6,377,245
2023-01-06	14.170	14.880	14.160	14.700	14.451	8,236,996
2023-01-05	13.910	14.330	13.750	14.200	13.960	7,894,538
2023-01-04	14.180	14.200	13.840	13.910	13.675	4,438,600
2023-01-03	13.850	14.200	13.670	14.190	13.950	5,215,040
2022-12-30	14.030	14.070	13.580	13.780	13.547	5,450,597
2022-12-29	13.690	14.120	13.580	14.000	13.763	4,919,729
2022-12-28	13.840	13.960	13.660	13.720	13.488	4,673,059
2022-12-27	13.900	13.960	13.530	13.890	13.655	4,527,044
2022-12-26	13.950	14.040	13.800	13.910	13.675	2,231,065
2022-12-23	13.660	13.990	13.600	13.950	13.714	2,613,100
2022-12-22	13.950	14.080	13.660	13.680	13.449	2,838,200
2022-12-21	14.020	14.050	13.750	13.860	13.625	2,701,140
2022-12-20	14.010	14.340	13.860	13.980	13.743	2,470,100
2022-12-19	14.870	14.870	14.060	14.150	13.911	5,551,463
2022-12-16	14.660	14.890	14.660	14.840	14.589	1,589,200
2022-12-15	14.940	15.240	14.650	14.850	14.599	2,905,528
2022-12-14	15.280	15.330	14.800	14.940	14.687	3,810,775
2022-12-13	15.450	15.480	15.050	15.280	15.021	2,730,064
2022-12-12	15.650	15.680	15.330	15.470	15.208	3,057,922
2022-12-09	15.470	15.680	15.230	15.460	15.198	4,388,729
2022-12-08	15.450	15.590	15.200	15.390	15.130	4,165,178
2022-12-07	15.470	15.640	15.300	15.490	15.228	2,938,307
2022-12-06	15.350	15.710	15.160	15.470	15.208	6,298,764
2022-12-05	15.550	15.840	15.220	15.360	15.100	5,579,938
2022-12-02	14.630	15.950	14.570	15.430	15.169	11,169,591
2022-12-01	14.680	14.900	14.510	14.630	14.382	3,469,240
2022-11-30	14.850	15.040	14.560	14.590	14.343	3,851,727
2022-11-29	14.210	14.990	14.160	14.820	14.569	6,021,842
2022-11-28	14.370	14.640	14.000	14.190	13.950	5,078,588
2022-11-25	14.650	14.700	14.370	14.500	14.255	2,808,560
2022-11-24	14.640	14.770	14.500	14.700	14.451	3,503,520
2022-11-23	14.930	15.030	14.380	14.600	14.353	4,605,894
2022-11-22	15.470	15.680	14.880	14.940	14.687	7,095,694
2022-11-21	15.480	15.800	15.250	15.520	15.257	5,117,800
2022-11-18	15.500	16.000	15.500	15.640	15.375	8,927,957
2022-11-17	15.450	15.660	15.250	15.500	15.238	4,950,827
2022-11-16	15.630	15.820	15.370	15.640	15.375	7,264,400
2022-11-15	15.330	15.700	14.900	15.630	15.366	9,604,963
2022-11-14	15.720	15.730	14.990	15.350	15.090	13,461,420
2022-11-11	14.850	16.060	14.750	15.200	14.943	17,439,069
2022-11-10	14.580	14.960	14.480	14.600	14.353	5,425,476
2022-11-09	14.700	14.880	14.550	14.670	14.422	4,371,027
2022-11-08	14.670	14.880	14.230	14.800	14.550	5,836,989
2022-11-07	14.560	14.740	14.470	14.670	14.422	5,453,509
2022-11-04	14.400	14.690	14.200	14.630	14.382	6,930,141
2022-11-03	14.230	14.510	14.150	14.320	14.078	6,237,763
2022-11-02	14.320	14.840	14.160	14.500	14.255	9,947,112

← NewerPage 16 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.