Shanghai Kindly Entrp Dvlp Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.870	8.870	8.730	8.850	8.850	4,402,020
2026-04-17	8.910	8.910	8.800	8.850	8.850	3,790,300
2026-04-16	8.880	8.960	8.820	8.940	8.940	4,643,860
2026-04-15	8.790	8.940	8.720	8.900	8.900	6,667,150
2026-04-14	8.860	8.870	8.680	8.760	8.760	4,006,000
2026-04-13	8.830	8.840	8.740	8.770	8.770	4,282,500
2026-04-10	8.670	8.940	8.670	8.830	8.830	5,947,420
2026-04-09	8.900	8.920	8.630	8.650	8.650	6,187,700
2026-04-08	8.910	9.060	8.870	8.920	8.920	6,298,739
2026-04-07	8.710	8.870	8.590	8.780	8.780	5,144,400
2026-04-03	8.850	8.920	8.660	8.710	8.710	5,584,221
2026-04-02	8.930	8.950	8.840	8.860	8.860	5,588,321
2026-04-01	8.730	8.890	8.690	8.890	8.890	4,881,600
2026-03-31	8.750	8.870	8.680	8.680	8.680	5,357,600
2026-03-30	8.440	8.730	8.440	8.720	8.720	5,345,290
2026-03-27	8.270	8.590	8.230	8.570	8.570	5,165,919
2026-03-26	8.430	8.580	8.330	8.360	8.360	4,409,923
2026-03-25	8.410	8.500	8.330	8.420	8.420	4,847,838
2026-03-24	8.320	8.400	8.090	8.400	8.400	7,241,250
2026-03-23	8.570	8.580	8.040	8.060	8.060	9,526,079
2026-03-20	9.000	9.070	8.660	8.670	8.670	6,897,800
2026-03-19	9.150	9.260	8.970	9.000	9.000	5,978,040
2026-03-18	9.100	9.280	9.090	9.280	9.280	5,026,710
2026-03-17	9.170	9.260	9.080	9.080	9.080	4,300,810
2026-03-16	9.150	9.260	9.110	9.190	9.190	4,940,920
2026-03-13	9.180	9.300	9.140	9.210	9.210	4,160,970
2026-03-12	9.290	9.310	9.160	9.180	9.180	3,876,400
2026-03-11	9.300	9.350	9.240	9.290	9.290	3,215,600
2026-03-10	9.170	9.320	9.130	9.310	9.310	4,902,680
2026-03-09	9.130	9.200	9.050	9.120	9.120	4,233,300
2026-03-06	8.880	9.200	8.860	9.170	9.170	4,840,640
2026-03-05	8.890	9.030	8.870	8.940	8.940	4,423,439
2026-03-04	8.850	8.950	8.740	8.760	8.760	5,491,150
2026-03-03	9.090	9.320	8.900	8.920	8.920	7,394,289
2026-03-02	9.280	9.310	9.030	9.150	9.150	6,185,150
2026-02-27	9.330	9.350	9.260	9.340	9.340	3,349,520
2026-02-26	9.390	9.390	9.260	9.310	9.310	4,184,000
2026-02-25	9.370	9.460	9.270	9.330	9.330	6,117,800
2026-02-24	9.220	9.420	9.220	9.400	9.400	6,683,600
2026-02-13	9.290	9.330	9.180	9.200	9.200	3,521,600
2026-02-12	9.370	9.380	9.250	9.250	9.250	4,030,700
2026-02-11	9.400	9.430	9.370	9.370	9.370	3,613,900
2026-02-10	9.450	9.460	9.360	9.410	9.410	3,951,610
2026-02-09	9.410	9.480	9.350	9.400	9.400	4,676,000
2026-02-06	9.200	9.470	9.200	9.330	9.330	5,913,324
2026-02-05	9.310	9.360	9.240	9.300	9.300	5,125,768
2026-02-04	9.220	9.320	9.180	9.310	9.310	4,606,740
2026-02-03	9.130	9.240	9.070	9.240	9.240	5,718,400
2026-02-02	9.260	9.300	9.070	9.070	9.070	8,139,100
2026-01-30	9.210	9.300	9.110	9.260	9.260	5,851,184
2026-01-29	9.260	9.350	9.140	9.220	9.220	7,434,493
2026-01-28	9.440	9.470	9.200	9.220	9.220	7,416,540
2026-01-27	9.540	9.540	9.170	9.450	9.450	9,256,300
2026-01-26	9.470	9.550	9.350	9.520	9.520	8,128,590
2026-01-23	9.320	9.410	9.310	9.400	9.400	5,819,210
2026-01-22	9.300	9.350	9.280	9.330	9.330	5,030,600
2026-01-21	9.250	9.330	9.230	9.320	9.320	4,773,450
2026-01-20	9.290	9.340	9.220	9.310	9.310	5,857,400
2026-01-19	9.170	9.280	9.130	9.280	9.280	6,254,680
2026-01-16	9.200	9.240	9.070	9.130	9.130	6,462,080

← NewerPage 3 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.