Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.410	18.200	16.460	16.930	16.460	24,473,545
2022-05-05	15.810	17.260	15.690	17.260	16.781	24,586,624
2022-04-29	14.990	15.720	14.450	15.690	15.254	19,522,226
2022-04-28	14.720	15.520	14.530	15.450	15.021	19,749,111
2022-04-27	13.440	14.190	12.890	14.110	13.718	7,951,012
2022-04-26	13.990	14.200	13.430	13.510	13.135	6,673,857
2022-04-25	14.960	15.200	13.760	13.790	13.407	7,906,459
2022-04-22	16.040	16.310	15.160	15.200	14.778	8,668,347
2022-04-21	16.850	17.050	16.200	16.410	15.954	4,681,499
2022-04-20	17.120	17.230	16.620	16.780	16.314	3,091,519
2022-04-19	17.240	17.390	16.970	17.120	16.644	2,158,558
2022-04-18	17.080	17.250	16.720	17.170	16.693	1,714,023
2022-04-15	17.410	17.550	17.000	17.160	16.683	2,681,001
2022-04-14	17.030	17.550	16.880	17.410	16.926	3,711,651
2022-04-13	17.180	17.250	16.610	16.940	16.469	6,475,448
2022-04-12	17.120	17.550	16.850	17.270	16.790	5,586,880
2022-04-11	18.260	18.270	17.070	17.270	16.790	8,903,608
2022-04-08	19.300	19.450	18.140	18.270	17.763	5,040,369
2022-04-07	19.510	19.510	19.210	19.300	18.764	2,718,640
2022-04-06	19.320	19.780	19.150	19.380	18.842	3,214,898
2022-04-01	19.150	19.440	18.980	19.380	18.842	4,094,371
2022-03-31	19.700	19.780	19.000	19.310	18.774	9,572,271
2022-03-30	21.440	21.550	19.060	19.800	19.250	12,819,613
2022-03-29	20.360	20.690	19.800	20.280	19.717	5,208,618
2022-03-28	20.300	20.740	20.050	20.340	19.775	3,117,390
2022-03-25	21.030	21.160	20.200	20.460	19.892	4,608,311
2022-03-24	20.650	21.200	20.300	21.040	20.456	3,120,977
2022-03-23	20.570	21.300	20.300	20.800	20.222	3,513,580
2022-03-22	20.520	20.980	20.200	20.570	19.999	2,654,730
2022-03-21	20.680	21.530	20.020	20.450	19.882	5,037,707
2022-03-18	20.500	20.880	20.300	20.680	20.106	2,400,010
2022-03-17	20.300	20.750	20.100	20.660	20.086	4,951,681
2022-03-16	19.850	20.150	18.830	19.980	19.425	3,623,731
2022-03-15	20.730	20.730	19.590	19.670	19.124	4,262,800
2022-03-14	21.490	21.570	20.600	20.600	20.028	2,896,960
2022-03-11	20.680	21.350	20.310	21.200	20.611	3,408,850
2022-03-10	20.500	21.160	20.130	20.850	20.271	4,880,822
2022-03-09	19.600	20.200	19.010	19.970	19.415	3,357,289
2022-03-08	20.540	20.630	19.580	19.600	19.056	3,179,873
2022-03-07	21.000	21.180	20.400	20.540	19.969	2,726,450
2022-03-04	20.720	22.080	20.620	21.120	20.533	4,310,950
2022-03-03	21.000	21.160	20.630	20.720	20.144	2,039,130
2022-03-02	21.000	21.120	20.410	20.910	20.329	3,449,799
2022-03-01	21.820	21.820	20.960	21.170	20.582	3,347,050
2022-02-28	21.780	22.270	21.340	21.600	21.000	4,505,997
2022-02-25	21.050	21.940	21.050	21.780	21.175	5,059,619
2022-02-24	21.300	21.860	20.600	20.910	20.329	4,454,465
2022-02-23	21.280	21.820	21.090	21.530	20.932	2,642,014
2022-02-22	21.400	21.680	20.820	21.290	20.699	3,069,158
2022-02-21	20.750	21.830	20.630	21.540	20.942	5,331,620
2022-02-18	20.100	20.950	20.020	20.730	20.154	2,958,267
2022-02-17	20.390	20.680	20.090	20.160	19.600	2,538,497
2022-02-16	20.500	20.650	20.220	20.560	19.989	2,177,231
2022-02-15	19.550	20.780	19.210	20.570	19.999	4,193,389
2022-02-14	19.660	19.910	19.410	19.520	18.978	2,547,065
2022-02-11	20.640	20.950	19.700	19.700	19.153	5,483,840
2022-02-10	20.180	21.700	19.900	20.980	20.397	8,788,603
2022-02-09	19.390	20.050	18.980	19.980	19.425	3,928,857
2022-02-08	19.430	19.680	19.130	19.300	18.764	2,215,357
2022-02-07	20.030	20.350	19.100	19.470	18.929	4,599,312

← NewerPage 19 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.