Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.030	20.350	19.100	19.470	18.929	4,599,312
2022-01-28	19.260	20.450	19.150	19.990	19.435	4,923,141
2022-01-27	20.050	20.130	18.990	19.250	18.715	4,441,500
2022-01-26	20.260	20.330	19.510	20.030	19.474	3,928,028
2022-01-25	20.790	20.950	19.810	19.930	19.376	4,423,829
2022-01-24	20.850	21.260	20.510	20.810	20.232	3,840,561
2022-01-21	21.380	21.650	20.750	21.000	20.417	7,462,040
2022-01-20	22.480	22.510	21.170	21.250	20.660	9,366,140
2022-01-19	22.470	23.230	22.250	22.480	21.856	4,535,470
2022-01-18	24.100	24.150	22.650	22.790	22.157	6,775,450
2022-01-17	23.360	24.760	23.360	24.100	23.431	10,899,098
2022-01-14	21.950	23.490	21.950	23.200	22.556	10,026,320
2022-01-13	23.310	23.310	21.870	22.150	21.535	9,746,039
2022-01-12	22.700	23.880	22.580	23.300	22.653	5,762,830
2022-01-11	22.640	23.270	22.180	22.900	22.264	5,661,695
2022-01-10	22.250	22.780	22.220	22.570	21.943	5,547,028
2022-01-07	23.020	23.370	22.300	22.300	21.681	11,688,800
2022-01-06	22.690	23.970	22.200	23.520	22.867	13,755,113
2022-01-05	22.100	24.100	22.030	22.690	22.060	16,756,430
2022-01-04	21.790	22.830	21.390	22.310	21.690	15,681,699
2021-12-31	21.350	21.960	21.040	21.730	21.126	15,859,650
2021-12-30	22.100	22.370	21.250	21.540	20.942	22,598,720
2021-12-29	19.700	21.860	19.700	21.860	21.253	25,250,180
2021-12-28	20.040	20.140	19.700	19.870	19.318	5,027,409
2021-12-27	19.320	20.330	19.290	19.990	19.435	9,385,594
2021-12-24	19.970	19.970	19.200	19.390	18.851	6,607,781
2021-12-23	19.800	20.040	19.500	19.730	19.182	7,403,350
2021-12-22	20.170	20.500	19.760	19.920	19.367	9,584,430
2021-12-21	19.490	20.490	19.490	20.120	19.561	14,016,020
2021-12-20	18.750	19.900	18.620	19.590	19.046	12,397,033
2021-12-17	19.410	19.490	18.950	19.060	18.531	4,409,600
2021-12-16	19.220	19.600	19.180	19.410	18.871	7,076,240
2021-12-15	19.930	19.940	19.200	19.210	18.676	9,749,012
2021-12-14	19.380	20.350	19.280	19.890	19.338	19,370,010
2021-12-13	18.660	19.580	18.480	19.120	18.589	13,137,225
2021-12-10	18.390	18.590	18.060	18.420	17.908	6,674,460
2021-12-09	17.710	18.440	17.710	18.390	17.879	9,060,754
2021-12-08	17.430	17.720	17.430	17.650	17.160	3,643,750
2021-12-07	18.000	18.050	17.360	17.400	16.917	7,450,640
2021-12-06	18.200	18.260	17.800	17.900	17.403	6,028,291
2021-12-03	18.220	18.290	18.000	18.270	17.763	4,363,762
2021-12-02	18.530	18.600	18.110	18.240	17.733	6,005,181
2021-12-01	18.700	18.860	18.430	18.500	17.986	5,495,564
2021-11-30	18.790	19.060	18.380	18.870	18.346	8,084,543
2021-11-29	19.200	19.700	18.830	18.940	18.414	6,293,600
2021-11-26	19.490	19.750	19.020	19.100	18.569	5,257,600
2021-11-25	18.720	19.430	18.670	19.360	18.822	8,008,963
2021-11-24	18.410	18.670	18.240	18.640	18.122	3,537,452
2021-11-23	18.980	18.980	18.100	18.400	17.889	10,948,670
2021-11-22	19.090	19.130	18.700	18.980	18.453	4,111,180
2021-11-19	19.190	19.340	19.020	19.090	18.560	3,347,674
2021-11-18	19.150	19.450	19.060	19.190	18.657	3,570,724
2021-11-17	19.270	19.280	19.010	19.160	18.628	2,606,220
2021-11-16	19.050	19.280	18.820	19.180	18.647	5,094,250
2021-11-15	18.700	19.130	18.620	19.010	18.482	4,672,070
2021-11-12	18.690	18.950	18.510	18.700	18.181	5,528,200
2021-11-11	19.140	19.170	18.530	18.720	18.200	8,024,770
2021-11-10	19.050	19.240	18.750	19.190	18.657	4,202,440
2021-11-09	18.640	19.200	18.640	19.080	18.550	4,213,968
2021-11-08	19.100	19.390	18.600	18.800	18.278	4,593,247

← NewerPage 20 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.