Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.150 | 9.200 | 9.110 | 9.170 | 9.170 | 6,632,940 |
| 2026-01-14 | 9.060 | 9.200 | 9.030 | 9.140 | 9.140 | 10,642,700 |
| 2026-01-13 | 8.990 | 9.180 | 8.990 | 9.040 | 9.040 | 8,533,800 |
| 2026-01-12 | 8.910 | 9.020 | 8.880 | 9.000 | 9.000 | 7,010,900 |
| 2026-01-09 | 8.910 | 8.940 | 8.830 | 8.920 | 8.920 | 5,439,100 |
| 2026-01-08 | 8.860 | 8.930 | 8.830 | 8.910 | 8.910 | 4,836,100 |
| 2026-01-07 | 8.920 | 8.930 | 8.830 | 8.850 | 8.850 | 5,023,840 |
| 2026-01-06 | 8.990 | 9.010 | 8.880 | 8.940 | 8.940 | 7,028,170 |
| 2026-01-05 | 8.620 | 8.950 | 8.620 | 8.950 | 8.950 | 10,085,100 |
| 2025-12-31 | 8.650 | 8.650 | 8.580 | 8.600 | 8.600 | 2,482,252 |
| 2025-12-30 | 8.680 | 8.680 | 8.600 | 8.620 | 8.620 | 2,595,790 |
| 2025-12-29 | 8.720 | 8.740 | 8.610 | 8.670 | 8.670 | 3,687,830 |
| 2025-12-26 | 8.780 | 8.810 | 8.670 | 8.690 | 8.690 | 4,071,550 |
| 2025-12-25 | 8.740 | 8.760 | 8.680 | 8.740 | 8.740 | 3,107,740 |
| 2025-12-24 | 8.710 | 8.750 | 8.680 | 8.740 | 8.740 | 2,336,300 |
| 2025-12-23 | 8.720 | 8.770 | 8.670 | 8.730 | 8.730 | 3,061,650 |
| 2025-12-22 | 8.760 | 8.770 | 8.690 | 8.750 | 8.750 | 4,160,800 |
| 2025-12-19 | 8.620 | 8.770 | 8.620 | 8.750 | 8.750 | 4,367,310 |
| 2025-12-18 | 8.490 | 8.670 | 8.450 | 8.640 | 8.640 | 4,870,876 |
| 2025-12-17 | 8.370 | 8.500 | 8.310 | 8.490 | 8.490 | 3,850,695 |
| 2025-12-16 | 8.470 | 8.530 | 8.390 | 8.400 | 8.400 | 3,875,595 |
| 2025-12-15 | 8.440 | 8.550 | 8.410 | 8.500 | 8.500 | 3,711,000 |
| 2025-12-12 | 8.550 | 8.580 | 8.450 | 8.460 | 8.460 | 4,077,514 |
| 2025-12-11 | 8.640 | 8.660 | 8.510 | 8.550 | 8.550 | 3,314,900 |
| 2025-12-10 | 8.690 | 8.690 | 8.580 | 8.640 | 8.640 | 3,906,100 |
| 2025-12-09 | 8.750 | 8.810 | 8.690 | 8.690 | 8.690 | 3,452,200 |
| 2025-12-08 | 8.790 | 8.870 | 8.760 | 8.770 | 8.770 | 3,720,200 |
| 2025-12-05 | 8.710 | 8.790 | 8.630 | 8.790 | 8.790 | 3,802,700 |
| 2025-12-04 | 8.730 | 8.790 | 8.650 | 8.690 | 8.690 | 4,063,440 |
| 2025-12-03 | 8.760 | 8.790 | 8.690 | 8.750 | 8.750 | 4,847,122 |
| 2025-12-02 | 8.750 | 8.750 | 8.620 | 8.710 | 8.710 | 3,740,094 |
| 2025-12-01 | 8.710 | 8.790 | 8.700 | 8.730 | 8.730 | 5,074,080 |
| 2025-11-28 | 8.720 | 8.720 | 8.630 | 8.710 | 8.710 | 3,338,954 |
| 2025-11-27 | 8.670 | 8.760 | 8.630 | 8.700 | 8.700 | 3,740,860 |
| 2025-11-26 | 8.680 | 8.860 | 8.650 | 8.650 | 8.650 | 5,748,214 |
| 2025-11-25 | 8.590 | 8.740 | 8.530 | 8.680 | 8.680 | 6,293,140 |
| 2025-11-24 | 8.600 | 8.640 | 8.450 | 8.500 | 8.500 | 7,065,040 |
| 2025-11-21 | 8.790 | 8.850 | 8.450 | 8.450 | 8.450 | 9,732,400 |
| 2025-11-20 | 8.920 | 9.000 | 8.780 | 8.800 | 8.800 | 6,381,910 |
| 2025-11-19 | 9.130 | 9.160 | 8.870 | 8.910 | 8.910 | 9,674,270 |
| 2025-11-18 | 9.300 | 9.350 | 9.080 | 9.140 | 9.140 | 8,455,940 |
| 2025-11-17 | 9.500 | 9.500 | 9.250 | 9.290 | 9.290 | 8,624,286 |
| 2025-11-14 | 9.460 | 9.600 | 9.430 | 9.500 | 9.500 | 8,068,956 |
| 2025-11-13 | 9.530 | 9.570 | 9.410 | 9.500 | 9.500 | 9,343,820 |
| 2025-11-12 | 9.400 | 9.540 | 9.400 | 9.520 | 9.520 | 8,234,000 |
| 2025-11-11 | 9.430 | 9.440 | 9.350 | 9.420 | 9.420 | 5,875,400 |
| 2025-11-10 | 9.390 | 9.420 | 9.330 | 9.400 | 9.400 | 8,439,770 |
| 2025-11-07 | 9.210 | 9.370 | 9.160 | 9.360 | 9.360 | 9,682,669 |
| 2025-11-06 | 9.130 | 9.220 | 9.090 | 9.210 | 9.210 | 5,951,719 |
| 2025-11-05 | 9.000 | 9.170 | 9.000 | 9.150 | 9.150 | 5,138,920 |
| 2025-11-04 | 9.140 | 9.160 | 9.010 | 9.070 | 9.070 | 5,807,400 |
| 2025-11-03 | 9.170 | 9.230 | 9.090 | 9.150 | 9.150 | 6,513,000 |
| 2025-10-31 | 9.000 | 9.210 | 9.000 | 9.170 | 9.170 | 6,848,550 |
| 2025-10-30 | 9.110 | 9.240 | 8.980 | 9.020 | 9.020 | 7,376,540 |
| 2025-10-29 | 9.170 | 9.180 | 9.040 | 9.120 | 9.120 | 8,636,560 |
| 2025-10-28 | 9.260 | 9.330 | 9.150 | 9.200 | 9.200 | 7,224,010 |
| 2025-10-27 | 9.250 | 9.290 | 9.200 | 9.270 | 9.270 | 5,767,287 |
| 2025-10-24 | 9.300 | 9.300 | 9.210 | 9.250 | 9.250 | 4,707,400 |
| 2025-10-23 | 9.230 | 9.290 | 9.120 | 9.290 | 9.290 | 5,457,690 |
| 2025-10-22 | 9.220 | 9.330 | 9.180 | 9.190 | 9.190 | 4,710,857 |
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.