Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.700	14.420	13.600	14.320	14.078	9,268,712
2022-10-31	13.500	13.960	13.480	13.620	13.390	6,952,279
2022-10-28	14.500	14.820	13.710	13.760	13.527	11,478,299
2022-10-27	15.250	15.450	14.500	14.650	14.402	13,243,084
2022-10-26	15.050	15.950	14.990	15.470	15.208	8,113,661
2022-10-25	15.250	15.480	14.670	14.970	14.717	7,706,304
2022-10-24	15.990	16.030	15.250	15.330	15.071	7,716,400
2022-10-21	15.810	16.080	15.380	15.990	15.719	7,264,813
2022-10-20	15.890	16.300	15.700	15.810	15.542	6,259,590
2022-10-19	16.390	16.390	15.680	15.990	15.719	10,523,061
2022-10-18	16.640	16.780	16.250	16.390	16.113	12,977,459
2022-10-17	16.590	17.050	16.360	16.610	16.329	16,807,876
2022-10-14	14.810	16.260	14.810	16.260	15.985	9,455,415
2022-10-13	14.280	15.040	14.180	14.780	14.530	4,355,712
2022-10-12	14.210	14.350	13.800	14.340	14.097	2,853,266
2022-10-11	14.750	14.780	14.050	14.170	13.930	3,098,261
2022-10-10	15.270	15.360	14.310	14.650	14.402	3,474,560
2022-09-30	15.190	15.300	14.860	15.270	15.012	3,434,061
2022-09-29	14.640	15.250	14.600	15.000	14.746	3,724,027
2022-09-28	14.690	15.100	14.480	14.650	14.402	3,199,370
2022-09-27	14.200	14.700	14.030	14.670	14.422	3,614,318
2022-09-26	14.110	14.280	14.000	14.000	13.763	1,630,692
2022-09-23	14.600	14.640	14.110	14.230	13.989	1,809,356
2022-09-22	14.740	14.740	14.450	14.500	14.255	2,322,235
2022-09-21	14.780	14.820	14.530	14.750	14.500	2,907,030
2022-09-20	14.920	15.060	14.570	14.970	14.717	3,178,944
2022-09-19	14.870	14.980	14.500	14.750	14.500	2,559,165
2022-09-16	15.470	15.480	14.800	14.900	14.648	3,369,504
2022-09-15	15.660	15.660	15.140	15.340	15.080	2,641,665
2022-09-14	15.500	15.650	15.330	15.510	15.248	2,940,200
2022-09-13	15.560	16.090	15.500	15.770	15.503	4,107,836
2022-09-09	15.250	15.680	15.160	15.560	15.297	4,299,683
2022-09-08	16.120	16.170	14.880	15.270	15.012	10,255,542
2022-09-07	16.280	16.380	16.020	16.090	15.818	3,758,207
2022-09-06	16.440	16.540	16.280	16.390	16.113	2,806,894
2022-09-05	16.570	16.750	16.350	16.480	16.201	1,825,696
2022-09-02	16.670	16.670	16.320	16.440	16.162	2,860,400
2022-09-01	16.500	16.830	16.180	16.550	16.270	2,936,388
2022-08-31	16.540	16.800	16.240	16.410	16.132	3,221,300
2022-08-30	17.020	17.080	16.540	16.690	16.408	2,666,318
2022-08-29	17.150	17.220	16.260	16.800	16.516	5,638,355
2022-08-26	16.990	17.930	16.950	17.390	17.096	8,361,550
2022-08-25	17.290	17.300	16.610	16.790	16.506	3,942,511
2022-08-24	17.340	17.580	17.100	17.200	16.909	3,765,418
2022-08-23	17.200	17.530	17.110	17.310	17.017	2,964,178
2022-08-22	17.780	17.780	17.100	17.230	16.938	3,385,813
2022-08-19	17.110	17.760	17.010	17.550	17.253	4,570,452
2022-08-18	17.330	17.390	16.990	17.110	16.820	3,334,764
2022-08-17	17.330	17.550	17.110	17.330	17.037	2,281,680
2022-08-16	17.450	17.520	17.250	17.330	17.037	1,833,341
2022-08-15	17.360	17.630	17.160	17.500	17.204	2,515,860
2022-08-12	17.160	17.440	17.020	17.380	17.086	2,282,440
2022-08-11	16.950	17.380	16.700	17.280	16.988	3,667,128
2022-08-10	17.050	17.050	16.590	16.740	16.457	2,072,812
2022-08-09	16.920	17.000	16.680	16.900	16.614	1,672,430
2022-08-08	17.000	17.330	16.790	16.910	16.624	3,098,624
2022-08-05	16.960	17.150	16.780	17.060	16.771	2,631,072
2022-08-04	16.440	17.120	16.370	16.950	16.663	3,360,674
2022-08-03	16.500	16.870	16.280	16.350	16.073	3,082,832
2022-08-02	17.060	17.130	16.130	16.500	16.221	5,955,698

← NewerPage 17 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.