Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.580 | 7.640 | 7.300 | 7.330 | 7.330 | 5,986,300 |
| 2026-07-16 | 7.530 | 7.630 | 7.440 | 7.590 | 7.590 | 4,839,514 |
| 2026-07-15 | 7.410 | 7.600 | 7.390 | 7.540 | 7.540 | 5,046,244 |
| 2026-07-14 | 7.270 | 7.480 | 7.200 | 7.460 | 7.460 | 5,745,400 |
| 2026-07-13 | 7.210 | 7.310 | 7.180 | 7.260 | 7.260 | 4,211,650 |
| 2026-07-10 | 7.130 | 7.300 | 7.010 | 7.230 | 7.230 | 3,916,250 |
| 2026-07-09 | 7.140 | 7.230 | 7.010 | 7.090 | 7.090 | 2,781,790 |
| 2026-07-08 | 7.140 | 7.250 | 7.080 | 7.180 | 7.180 | 2,248,200 |
| 2026-07-07 | 7.380 | 7.380 | 7.140 | 7.170 | 7.170 | 3,065,070 |
| 2026-07-06 | 7.420 | 7.460 | 7.340 | 7.380 | 7.380 | 3,538,570 |
| 2026-07-03 | 7.150 | 7.410 | 7.150 | 7.380 | 7.380 | 5,709,340 |
| 2026-07-02 | 7.110 | 7.250 | 7.090 | 7.160 | 7.160 | 4,400,477 |
| 2026-07-01 | 6.890 | 7.150 | 6.860 | 7.130 | 7.130 | 4,179,220 |
| 2026-06-30 | 7.010 | 7.060 | 6.820 | 6.900 | 6.900 | 3,621,270 |
| 2026-06-29 | 6.870 | 7.090 | 6.720 | 7.060 | 7.060 | 4,850,490 |
| 2026-06-26 | 7.030 | 7.030 | 6.850 | 6.850 | 6.850 | 3,391,500 |
| 2026-06-25 | 7.110 | 7.180 | 6.950 | 7.040 | 7.040 | 3,749,807 |
| 2026-06-24 | 7.280 | 7.350 | 7.130 | 7.190 | 7.190 | 3,211,000 |
| 2026-06-23 | 7.080 | 7.390 | 7.080 | 7.280 | 7.280 | 4,838,800 |
| 2026-06-22 | 7.100 | 7.130 | 6.850 | 7.110 | 7.110 | 3,879,919 |
| 2026-06-18 | 7.080 | 7.200 | 7.080 | 7.100 | 7.100 | 2,915,010 |
| 2026-06-17 | 7.250 | 7.250 | 7.120 | 7.150 | 7.150 | 2,362,820 |
| 2026-06-16 | 7.290 | 7.290 | 7.190 | 7.240 | 7.240 | 2,071,450 |
| 2026-06-15 | 7.270 | 7.380 | 7.260 | 7.300 | 7.300 | 3,434,261 |
| 2026-06-12 | 7.220 | 7.300 | 7.100 | 7.290 | 7.290 | 3,977,013 |
| 2026-06-11 | 7.310 | 7.370 | 7.130 | 7.190 | 7.190 | 3,746,050 |
| 2026-06-10 | 7.090 | 7.270 | 6.950 | 7.250 | 7.250 | 5,862,313 |
| 2026-06-09 | 7.080 | 7.240 | 7.030 | 7.070 | 7.070 | 3,278,830 |
| 2026-06-08 | 7.150 | 7.310 | 6.980 | 7.110 | 7.110 | 4,363,150 |
| 2026-06-05 | 7.220 | 7.330 | 7.180 | 7.250 | 7.250 | 2,682,500 |
| 2026-06-04 | 7.250 | 7.330 | 7.150 | 7.200 | 7.200 | 2,801,240 |
| 2026-06-03 | 7.510 | 7.550 | 7.260 | 7.290 | 7.290 | 5,850,100 |
| 2026-06-02 | 7.720 | 7.790 | 7.590 | 7.680 | 7.510 | 4,602,130 |
| 2026-06-01 | 7.470 | 7.760 | 7.410 | 7.700 | 7.530 | 5,484,370 |
| 2026-05-29 | 7.500 | 7.630 | 7.470 | 7.490 | 7.324 | 3,302,200 |
| 2026-05-28 | 7.510 | 7.570 | 7.400 | 7.520 | 7.354 | 3,181,900 |
| 2026-05-27 | 7.650 | 7.680 | 7.430 | 7.510 | 7.510 | 4,831,800 |
| 2026-05-26 | 7.750 | 7.750 | 7.630 | 7.690 | 7.690 | 2,799,000 |
| 2026-05-25 | 7.780 | 7.870 | 7.670 | 7.760 | 7.760 | 3,217,100 |
| 2026-05-22 | 7.730 | 7.830 | 7.640 | 7.770 | 7.770 | 2,972,000 |
| 2026-05-21 | 7.850 | 7.980 | 7.700 | 7.710 | 7.710 | 4,532,611 |
| 2026-05-20 | 7.960 | 7.960 | 7.750 | 7.870 | 7.870 | 3,668,600 |
| 2026-05-19 | 7.870 | 7.980 | 7.840 | 7.960 | 7.960 | 3,433,500 |
| 2026-05-18 | 7.930 | 7.940 | 7.780 | 7.850 | 7.850 | 4,619,875 |
| 2026-05-15 | 8.070 | 8.070 | 7.900 | 7.920 | 7.920 | 5,668,630 |
| 2026-05-14 | 8.160 | 8.180 | 8.050 | 8.060 | 8.060 | 5,478,775 |
| 2026-05-13 | 8.200 | 8.230 | 8.180 | 8.190 | 8.190 | 4,111,400 |
| 2026-05-12 | 8.320 | 8.360 | 8.170 | 8.190 | 8.190 | 5,584,655 |
| 2026-05-11 | 8.400 | 8.410 | 8.260 | 8.330 | 8.330 | 7,515,601 |
| 2026-05-08 | 8.350 | 8.400 | 8.280 | 8.390 | 8.390 | 5,262,630 |
| 2026-05-07 | 8.430 | 8.450 | 8.320 | 8.350 | 8.350 | 5,603,500 |
| 2026-05-06 | 8.390 | 8.460 | 8.370 | 8.430 | 8.430 | 4,679,500 |
| 2026-04-30 | 8.410 | 8.460 | 8.380 | 8.400 | 8.400 | 6,124,590 |
| 2026-04-29 | 8.420 | 8.490 | 8.360 | 8.420 | 8.420 | 8,492,230 |
| 2026-04-28 | 8.710 | 8.760 | 8.390 | 8.430 | 8.430 | 10,443,800 |
| 2026-04-27 | 8.790 | 8.840 | 8.630 | 8.820 | 8.820 | 4,976,500 |
| 2026-04-24 | 8.600 | 8.790 | 8.550 | 8.780 | 8.780 | 5,244,700 |
| 2026-04-23 | 8.640 | 8.680 | 8.560 | 8.610 | 8.610 | 3,886,700 |
| 2026-04-22 | 8.550 | 8.670 | 8.520 | 8.630 | 8.630 | 4,084,210 |
| 2026-04-21 | 8.730 | 8.810 | 8.530 | 8.610 | 8.610 | 8,662,660 |
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.