Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.330 | 8.370 | 8.210 | 8.270 | 8.270 | 7,640,117 |
| 2025-07-21 | 8.170 | 8.290 | 8.160 | 8.280 | 8.280 | 7,943,574 |
| 2025-07-18 | 8.100 | 8.130 | 7.980 | 8.130 | 8.130 | 5,519,937 |
| 2025-07-17 | 8.030 | 8.150 | 8.010 | 8.090 | 8.090 | 6,189,942 |
| 2025-07-16 | 7.970 | 8.030 | 7.920 | 8.020 | 8.020 | 6,216,500 |
| 2025-07-15 | 8.030 | 8.030 | 7.850 | 7.980 | 7.980 | 7,285,270 |
| 2025-07-14 | 7.940 | 8.060 | 7.930 | 8.050 | 8.050 | 5,809,450 |
| 2025-07-11 | 7.950 | 8.020 | 7.850 | 7.940 | 7.940 | 6,990,542 |
| 2025-07-10 | 7.790 | 7.980 | 7.750 | 7.950 | 7.950 | 10,008,306 |
| 2025-07-09 | 7.840 | 7.840 | 7.750 | 7.800 | 7.800 | 4,936,524 |
| 2025-07-08 | 7.790 | 7.890 | 7.770 | 7.820 | 7.820 | 5,375,250 |
| 2025-07-07 | 7.770 | 7.840 | 7.740 | 7.790 | 7.790 | 6,591,800 |
| 2025-07-04 | 7.810 | 7.840 | 7.730 | 7.760 | 7.760 | 6,074,310 |
| 2025-07-03 | 7.740 | 7.810 | 7.730 | 7.800 | 7.800 | 5,787,040 |
| 2025-07-02 | 7.750 | 7.790 | 7.690 | 7.740 | 7.740 | 6,271,359 |
| 2025-07-01 | 7.700 | 7.740 | 7.650 | 7.740 | 7.740 | 8,083,072 |
| 2025-06-30 | 7.510 | 7.720 | 7.480 | 7.700 | 7.700 | 10,622,400 |
| 2025-06-27 | 7.450 | 7.540 | 7.440 | 7.510 | 7.510 | 4,914,261 |
| 2025-06-26 | 7.480 | 7.490 | 7.410 | 7.450 | 7.450 | 3,653,400 |
| 2025-06-25 | 7.530 | 7.540 | 7.420 | 7.490 | 7.490 | 5,933,900 |
| 2025-06-24 | 7.420 | 7.530 | 7.360 | 7.500 | 7.500 | 6,334,000 |
| 2025-06-23 | 7.130 | 7.360 | 7.110 | 7.320 | 7.320 | 4,572,100 |
| 2025-06-20 | 7.140 | 7.210 | 7.120 | 7.160 | 7.160 | 3,354,921 |
| 2025-06-19 | 7.260 | 7.290 | 7.100 | 7.140 | 7.140 | 5,199,388 |
| 2025-06-18 | 7.370 | 7.390 | 7.250 | 7.270 | 7.270 | 5,731,475 |
| 2025-06-17 | 7.430 | 7.570 | 7.370 | 7.430 | 7.430 | 5,802,000 |
| 2025-06-16 | 7.450 | 7.520 | 7.370 | 7.420 | 7.420 | 6,114,550 |
| 2025-06-13 | 7.500 | 7.730 | 7.390 | 7.430 | 7.430 | 8,886,300 |
| 2025-06-12 | 7.510 | 7.580 | 7.450 | 7.520 | 7.520 | 4,367,700 |
| 2025-06-11 | 7.530 | 7.580 | 7.500 | 7.540 | 7.540 | 4,479,300 |
| 2025-06-10 | 7.550 | 7.640 | 7.470 | 7.520 | 7.520 | 7,397,670 |
| 2025-06-09 | 7.440 | 7.610 | 7.430 | 7.560 | 7.560 | 6,190,637 |
| 2025-06-06 | 7.380 | 7.460 | 7.350 | 7.430 | 7.430 | 3,928,300 |
| 2025-06-05 | 7.620 | 7.640 | 7.510 | 7.520 | 7.520 | 4,845,912 |
| 2025-06-04 | 7.640 | 7.650 | 7.580 | 7.630 | 7.630 | 5,572,100 |
| 2025-06-03 | 7.510 | 7.650 | 7.440 | 7.620 | 7.620 | 9,095,017 |
| 2025-05-30 | 7.490 | 7.580 | 7.430 | 7.530 | 7.530 | 5,084,437 |
| 2025-05-29 | 7.310 | 7.520 | 7.260 | 7.490 | 7.490 | 6,385,100 |
| 2025-05-28 | 7.360 | 7.380 | 7.270 | 7.310 | 7.310 | 3,669,337 |
| 2025-05-27 | 7.300 | 7.390 | 7.270 | 7.350 | 7.350 | 4,150,320 |
| 2025-05-26 | 7.350 | 7.380 | 7.250 | 7.320 | 7.320 | 4,985,500 |
| 2025-05-23 | 7.410 | 7.480 | 7.340 | 7.360 | 7.360 | 6,908,400 |
| 2025-05-22 | 7.440 | 7.520 | 7.330 | 7.350 | 7.350 | 5,342,100 |
| 2025-05-21 | 7.470 | 7.560 | 7.410 | 7.450 | 7.450 | 5,018,066 |
| 2025-05-20 | 7.370 | 7.490 | 7.370 | 7.460 | 7.460 | 4,885,100 |
| 2025-05-19 | 7.480 | 7.490 | 7.350 | 7.380 | 7.380 | 5,127,382 |
| 2025-05-16 | 7.340 | 7.420 | 7.310 | 7.400 | 7.400 | 4,112,500 |
| 2025-05-15 | 7.330 | 7.370 | 7.260 | 7.340 | 7.340 | 4,331,600 |
| 2025-05-14 | 7.400 | 7.400 | 7.320 | 7.350 | 7.350 | 4,076,310 |
| 2025-05-13 | 7.380 | 7.420 | 7.310 | 7.380 | 7.380 | 6,252,150 |
| 2025-05-12 | 7.360 | 7.360 | 7.250 | 7.320 | 7.320 | 3,951,400 |
| 2025-05-09 | 7.310 | 7.340 | 7.260 | 7.310 | 7.310 | 3,990,200 |
| 2025-05-08 | 7.280 | 7.350 | 7.240 | 7.330 | 7.330 | 4,423,788 |
| 2025-05-07 | 7.260 | 7.300 | 7.210 | 7.300 | 7.300 | 5,297,050 |
| 2025-05-06 | 7.200 | 7.270 | 7.200 | 7.220 | 7.220 | 5,558,440 |
| 2025-04-30 | 7.130 | 7.290 | 7.110 | 7.180 | 7.180 | 4,122,040 |
| 2025-04-29 | 7.030 | 7.180 | 7.020 | 7.130 | 7.130 | 3,563,140 |
| 2025-04-28 | 7.170 | 7.170 | 6.970 | 7.030 | 7.030 | 4,793,580 |
| 2025-04-25 | 7.230 | 7.240 | 7.120 | 7.160 | 7.160 | 4,043,900 |
| 2025-04-24 | 7.140 | 7.200 | 7.070 | 7.180 | 7.180 | 5,430,800 |
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.