Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.120 | 9.220 | 9.070 | 9.200 | 9.200 | 5,126,347 |
| 2025-10-20 | 9.080 | 9.170 | 9.060 | 9.120 | 9.120 | 4,538,370 |
| 2025-10-17 | 9.240 | 9.240 | 9.040 | 9.050 | 9.050 | 5,696,570 |
| 2025-10-16 | 9.200 | 9.290 | 9.170 | 9.230 | 9.230 | 6,536,784 |
| 2025-10-15 | 8.980 | 9.220 | 8.960 | 9.210 | 9.210 | 8,834,810 |
| 2025-10-14 | 9.100 | 9.100 | 8.980 | 9.000 | 9.000 | 5,225,240 |
| 2025-10-13 | 8.700 | 9.100 | 8.680 | 9.050 | 9.050 | 9,310,743 |
| 2025-10-10 | 8.980 | 9.100 | 8.910 | 9.040 | 9.040 | 5,262,900 |
| 2025-10-09 | 9.060 | 9.070 | 8.900 | 8.970 | 8.970 | 7,056,300 |
| 2025-09-30 | 8.910 | 9.050 | 8.900 | 9.020 | 9.020 | 5,146,090 |
| 2025-09-29 | 8.800 | 8.920 | 8.700 | 8.900 | 8.900 | 5,623,800 |
| 2025-09-26 | 8.810 | 8.890 | 8.730 | 8.830 | 8.830 | 4,693,132 |
| 2025-09-25 | 8.940 | 8.980 | 8.830 | 8.850 | 8.850 | 4,723,630 |
| 2025-09-24 | 8.770 | 8.930 | 8.750 | 8.920 | 8.920 | 5,537,393 |
| 2025-09-23 | 8.920 | 8.980 | 8.630 | 8.810 | 8.810 | 8,782,684 |
| 2025-09-22 | 9.010 | 9.090 | 8.910 | 8.970 | 8.970 | 5,363,898 |
| 2025-09-19 | 9.020 | 9.120 | 8.970 | 9.010 | 9.010 | 6,436,684 |
| 2025-09-18 | 9.250 | 9.320 | 8.990 | 9.050 | 9.050 | 11,832,600 |
| 2025-09-17 | 9.370 | 9.380 | 9.230 | 9.270 | 9.270 | 7,981,855 |
| 2025-09-16 | 9.400 | 9.430 | 9.290 | 9.370 | 9.370 | 6,806,530 |
| 2025-09-15 | 9.350 | 9.410 | 9.280 | 9.390 | 9.390 | 7,856,380 |
| 2025-09-12 | 9.470 | 9.500 | 9.330 | 9.380 | 9.380 | 9,984,880 |
| 2025-09-11 | 9.340 | 9.470 | 9.200 | 9.470 | 9.470 | 11,357,100 |
| 2025-09-10 | 9.450 | 9.500 | 9.280 | 9.340 | 9.340 | 10,654,812 |
| 2025-09-09 | 9.680 | 9.680 | 9.380 | 9.500 | 9.500 | 16,209,039 |
| 2025-09-08 | 9.450 | 9.770 | 9.360 | 9.690 | 9.690 | 20,979,281 |
| 2025-09-05 | 9.280 | 9.480 | 9.110 | 9.440 | 9.440 | 18,964,927 |
| 2025-09-04 | 9.580 | 9.580 | 9.150 | 9.330 | 9.330 | 25,293,064 |
| 2025-09-03 | 9.950 | 10.230 | 9.400 | 9.440 | 9.440 | 45,846,130 |
| 2025-09-02 | 9.610 | 9.680 | 9.200 | 9.300 | 9.300 | 23,247,690 |
| 2025-09-01 | 9.150 | 9.700 | 9.050 | 9.600 | 9.600 | 37,967,750 |
| 2025-08-29 | 9.120 | 9.190 | 8.970 | 9.090 | 9.090 | 19,199,500 |
| 2025-08-28 | 9.340 | 9.440 | 8.880 | 9.130 | 9.130 | 33,481,140 |
| 2025-08-27 | 9.630 | 9.920 | 9.260 | 9.280 | 9.280 | 67,281,046 |
| 2025-08-26 | 9.180 | 9.640 | 9.180 | 9.640 | 9.640 | 44,327,493 |
| 2025-08-25 | 8.840 | 8.840 | 8.710 | 8.760 | 8.760 | 16,405,650 |
| 2025-08-22 | 8.940 | 8.950 | 8.710 | 8.800 | 8.800 | 16,525,200 |
| 2025-08-21 | 8.980 | 9.180 | 8.910 | 8.940 | 8.940 | 16,117,110 |
| 2025-08-20 | 9.060 | 9.070 | 8.860 | 9.000 | 9.000 | 13,287,900 |
| 2025-08-19 | 8.920 | 9.190 | 8.850 | 9.080 | 9.080 | 20,598,640 |
| 2025-08-18 | 8.900 | 9.000 | 8.820 | 8.910 | 8.910 | 19,214,611 |
| 2025-08-15 | 9.000 | 9.030 | 8.760 | 8.900 | 8.900 | 19,988,055 |
| 2025-08-14 | 9.310 | 9.310 | 8.940 | 8.990 | 8.990 | 25,918,394 |
| 2025-08-13 | 9.180 | 9.490 | 9.060 | 9.340 | 9.340 | 32,593,641 |
| 2025-08-12 | 9.040 | 9.620 | 9.040 | 9.250 | 9.250 | 37,271,053 |
| 2025-08-11 | 9.040 | 9.230 | 9.020 | 9.040 | 9.040 | 31,822,787 |
| 2025-08-08 | 8.770 | 9.600 | 8.600 | 9.230 | 9.230 | 42,887,342 |
| 2025-08-07 | 8.570 | 9.140 | 8.560 | 8.730 | 8.730 | 27,499,605 |
| 2025-08-06 | 8.760 | 8.810 | 8.540 | 8.560 | 8.560 | 15,702,200 |
| 2025-08-05 | 8.790 | 8.870 | 8.650 | 8.780 | 8.780 | 16,133,900 |
| 2025-08-04 | 8.620 | 8.880 | 8.500 | 8.810 | 8.810 | 23,707,020 |
| 2025-08-01 | 8.440 | 8.980 | 8.420 | 8.690 | 8.690 | 20,599,207 |
| 2025-07-31 | 8.500 | 8.550 | 8.400 | 8.440 | 8.440 | 9,767,020 |
| 2025-07-30 | 8.410 | 8.630 | 8.370 | 8.480 | 8.480 | 11,613,070 |
| 2025-07-29 | 8.380 | 8.410 | 8.290 | 8.410 | 8.410 | 8,664,560 |
| 2025-07-28 | 8.490 | 8.490 | 8.350 | 8.380 | 8.380 | 8,996,837 |
| 2025-07-25 | 8.250 | 8.520 | 8.250 | 8.400 | 8.400 | 12,034,200 |
| 2025-07-24 | 8.220 | 8.270 | 8.140 | 8.270 | 8.270 | 7,522,857 |
| 2025-07-23 | 8.270 | 8.310 | 8.160 | 8.180 | 8.180 | 8,635,084 |
| 2025-07-22 | 8.330 | 8.370 | 8.210 | 8.270 | 8.270 | 7,640,117 |
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.