Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.100 | 19.390 | 18.600 | 18.800 | 18.278 | 4,593,247 |
| 2021-11-05 | 19.750 | 19.910 | 19.230 | 19.290 | 18.754 | 5,057,350 |
| 2021-11-04 | 19.900 | 20.100 | 19.720 | 19.900 | 19.347 | 3,521,980 |
| 2021-11-03 | 19.420 | 20.200 | 19.420 | 19.920 | 19.367 | 3,367,850 |
| 2021-11-02 | 19.900 | 19.920 | 19.490 | 19.650 | 19.104 | 4,145,324 |
| 2021-11-01 | 19.810 | 20.270 | 19.480 | 19.900 | 19.347 | 5,288,390 |
| 2021-10-29 | 20.000 | 20.380 | 19.620 | 19.900 | 19.347 | 4,457,370 |
| 2021-10-28 | 19.880 | 20.550 | 19.500 | 20.000 | 19.444 | 5,513,550 |
| 2021-10-27 | 20.500 | 20.570 | 19.830 | 19.960 | 19.406 | 4,745,631 |
| 2021-10-26 | 19.420 | 20.100 | 19.410 | 19.740 | 19.192 | 5,273,789 |
| 2021-10-25 | 20.120 | 20.130 | 19.350 | 19.680 | 19.133 | 5,267,540 |
| 2021-10-22 | 20.250 | 20.400 | 19.180 | 19.990 | 19.435 | 9,183,306 |
| 2021-10-21 | 21.500 | 21.590 | 20.300 | 20.400 | 19.833 | 18,193,582 |
| 2021-10-20 | 21.150 | 22.690 | 21.090 | 21.980 | 21.369 | 20,193,705 |
| 2021-10-19 | 20.760 | 21.440 | 20.530 | 20.630 | 20.057 | 6,164,438 |
| 2021-10-18 | 22.000 | 22.240 | 20.110 | 20.970 | 20.388 | 14,713,260 |
| 2021-10-15 | 22.700 | 22.820 | 21.980 | 22.250 | 21.632 | 6,398,370 |
| 2021-10-14 | 23.010 | 23.300 | 22.580 | 22.890 | 22.254 | 5,809,399 |
← NewerPage 21 of 21 · 1,218 trading days
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.