Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.500	17.700	17.030	17.240	16.948	4,300,157
2022-07-29	18.030	18.030	17.500	17.500	17.204	3,450,580
2022-07-28	18.010	18.280	17.740	18.000	17.695	3,299,417
2022-07-27	18.280	18.290	18.030	18.040	17.735	2,147,731
2022-07-26	18.170	18.540	17.890	18.290	17.981	2,380,035
2022-07-25	18.400	18.560	17.880	18.130	17.823	3,169,500
2022-07-22	18.560	18.850	18.090	18.300	17.990	2,973,735
2022-07-21	18.920	19.190	18.510	18.570	18.256	2,628,823
2022-07-20	18.720	19.500	18.720	18.960	18.639	3,813,772
2022-07-19	18.650	18.930	18.440	18.700	18.384	2,848,157
2022-07-18	18.400	18.790	18.200	18.590	18.275	3,207,798
2022-07-15	19.390	19.390	18.330	18.530	18.216	7,223,100
2022-07-14	18.420	19.430	18.400	19.390	19.062	5,337,787
2022-07-13	18.580	18.630	18.200	18.410	18.098	3,285,440
2022-07-12	19.020	19.120	18.440	18.600	18.285	4,686,762
2022-07-11	19.440	19.570	18.840	19.090	18.767	4,943,300
2022-07-08	20.000	20.000	19.250	19.440	19.111	4,973,500
2022-07-07	19.890	20.100	19.460	19.680	19.347	6,353,544
2022-07-06	20.180	20.800	19.550	19.750	19.416	6,765,761
2022-07-05	20.500	20.880	19.940	20.180	19.839	6,780,355
2022-07-04	19.970	20.480	19.390	20.390	20.045	8,895,072
2022-07-01	19.840	20.570	19.630	19.890	19.553	9,606,534
2022-06-30	18.370	20.050	18.370	19.930	19.593	18,601,455
2022-06-29	17.990	19.140	17.800	18.350	18.040	9,284,269
2022-06-28	18.250	18.460	17.860	18.110	17.607	4,809,318
2022-06-27	18.270	18.490	17.890	18.100	17.597	5,828,370
2022-06-24	18.240	18.640	18.130	18.290	17.782	3,853,979
2022-06-23	18.450	18.600	18.000	18.240	17.733	4,779,978
2022-06-22	18.510	18.880	18.400	18.450	17.938	5,048,400
2022-06-21	18.570	19.070	18.000	18.580	18.064	5,795,250
2022-06-20	18.320	18.800	18.030	18.620	18.103	7,755,100
2022-06-17	17.680	18.580	17.500	18.320	17.811	8,486,810
2022-06-16	16.810	17.920	16.810	17.740	17.247	8,672,840
2022-06-15	17.070	17.160	16.800	16.900	16.431	3,826,244
2022-06-14	16.980	17.120	16.610	17.070	16.596	3,935,600
2022-06-13	16.980	17.290	16.750	17.220	16.742	4,954,860
2022-06-10	16.850	17.200	16.720	17.070	16.596	3,108,947
2022-06-09	17.340	17.340	16.780	16.910	16.440	3,137,286
2022-06-08	17.190	17.460	17.010	17.340	16.858	3,703,620
2022-06-07	17.280	17.450	16.850	17.180	16.703	4,932,760
2022-06-06	17.460	17.710	17.200	17.310	16.829	4,400,500
2022-06-02	17.370	17.750	16.810	17.540	17.053	6,710,862
2022-06-01	16.490	17.920	16.350	17.360	16.878	12,188,223
2022-05-31	16.000	16.470	15.640	16.350	15.896	3,771,744
2022-05-30	15.930	16.170	15.630	16.010	15.565	2,191,300
2022-05-27	15.980	16.380	15.820	15.930	15.488	2,703,366
2022-05-26	16.250	16.260	15.580	16.000	15.556	2,960,300
2022-05-25	15.650	16.280	15.500	16.130	15.682	4,294,600
2022-05-24	16.850	16.940	15.570	15.580	15.147	4,927,500
2022-05-23	16.800	16.950	16.530	16.710	16.246	2,169,927
2022-05-20	16.620	16.850	16.500	16.650	16.188	3,021,126
2022-05-19	16.550	16.730	16.190	16.510	16.051	3,551,400
2022-05-18	16.730	17.100	16.610	16.820	16.353	3,405,600
2022-05-17	16.830	17.090	16.690	16.720	16.256	3,626,785
2022-05-16	17.500	17.560	16.810	16.940	16.469	3,899,189
2022-05-13	17.230	17.280	16.600	17.050	16.576	6,017,420
2022-05-12	16.880	17.440	16.850	17.250	16.771	6,342,467
2022-05-11	17.550	17.900	16.950	17.050	16.576	9,900,963
2022-05-10	16.410	17.210	16.000	17.130	16.654	10,440,564
2022-05-09	16.680	17.560	16.630	16.850	16.382	10,567,580

← NewerPage 18 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.