Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.120 | 7.150 | 7.050 | 7.130 | 7.130 | 5,807,456 |
| 2025-04-22 | 6.990 | 7.130 | 6.930 | 7.120 | 7.120 | 5,945,800 |
| 2025-04-21 | 6.890 | 6.980 | 6.820 | 6.960 | 6.960 | 6,057,243 |
| 2025-04-18 | 6.860 | 7.050 | 6.830 | 6.960 | 6.960 | 5,102,643 |
| 2025-04-17 | 6.770 | 6.910 | 6.710 | 6.860 | 6.860 | 4,156,800 |
| 2025-04-16 | 6.970 | 6.970 | 6.640 | 6.760 | 6.760 | 5,196,800 |
| 2025-04-15 | 7.010 | 7.010 | 6.830 | 6.920 | 6.920 | 5,043,800 |
| 2025-04-14 | 6.780 | 7.130 | 6.770 | 6.940 | 6.940 | 9,471,100 |
| 2025-04-11 | 6.740 | 6.830 | 6.700 | 6.720 | 6.720 | 5,311,300 |
| 2025-04-10 | 6.810 | 6.910 | 6.760 | 6.780 | 6.780 | 8,040,838 |
| 2025-04-09 | 6.510 | 6.700 | 6.160 | 6.660 | 6.660 | 11,006,721 |
| 2025-04-08 | 6.800 | 6.950 | 6.480 | 6.600 | 6.600 | 14,170,971 |
| 2025-04-07 | 7.360 | 7.370 | 6.890 | 6.890 | 6.890 | 10,312,001 |
| 2025-04-03 | 7.650 | 7.740 | 7.510 | 7.650 | 7.650 | 5,929,740 |
| 2025-04-02 | 7.660 | 7.720 | 7.590 | 7.680 | 7.680 | 6,205,040 |
| 2025-04-01 | 7.370 | 7.740 | 7.320 | 7.660 | 7.660 | 11,689,480 |
| 2025-03-31 | 7.500 | 7.510 | 7.270 | 7.330 | 7.330 | 7,201,171 |
| 2025-03-28 | 7.570 | 7.670 | 7.490 | 7.490 | 7.490 | 4,938,115 |
| 2025-03-27 | 7.480 | 7.590 | 7.370 | 7.580 | 7.580 | 4,912,950 |
| 2025-03-26 | 7.420 | 7.580 | 7.340 | 7.540 | 7.540 | 5,236,798 |
| 2025-03-25 | 7.330 | 7.420 | 7.260 | 7.380 | 7.380 | 3,754,877 |
| 2025-03-24 | 7.520 | 7.560 | 7.230 | 7.340 | 7.340 | 6,039,916 |
| 2025-03-21 | 7.600 | 7.670 | 7.480 | 7.510 | 7.510 | 4,569,620 |
| 2025-03-20 | 7.650 | 7.650 | 7.570 | 7.620 | 7.620 | 3,150,600 |
| 2025-03-19 | 7.620 | 7.700 | 7.580 | 7.630 | 7.630 | 3,742,220 |
| 2025-03-18 | 7.640 | 7.670 | 7.590 | 7.660 | 7.660 | 4,482,044 |
| 2025-03-17 | 7.620 | 7.630 | 7.540 | 7.610 | 7.610 | 5,200,668 |
| 2025-03-14 | 7.400 | 7.580 | 7.370 | 7.580 | 7.580 | 8,098,550 |
| 2025-03-13 | 7.400 | 7.450 | 7.310 | 7.410 | 7.410 | 3,734,500 |
| 2025-03-12 | 7.500 | 7.540 | 7.400 | 7.410 | 7.410 | 5,393,400 |
| 2025-03-11 | 7.490 | 7.540 | 7.420 | 7.490 | 7.490 | 3,805,950 |
| 2025-03-10 | 7.460 | 7.620 | 7.460 | 7.530 | 7.530 | 5,144,100 |
| 2025-03-07 | 7.490 | 7.540 | 7.400 | 7.420 | 7.420 | 4,504,580 |
| 2025-03-06 | 7.390 | 7.490 | 7.310 | 7.480 | 7.480 | 5,245,800 |
| 2025-03-05 | 7.500 | 7.550 | 7.300 | 7.370 | 7.370 | 5,369,700 |
| 2025-03-04 | 7.390 | 7.540 | 7.360 | 7.530 | 7.530 | 5,373,950 |
| 2025-03-03 | 7.330 | 7.490 | 7.290 | 7.420 | 7.420 | 5,620,685 |
| 2025-02-28 | 7.430 | 7.470 | 7.250 | 7.280 | 7.280 | 4,853,340 |
| 2025-02-27 | 7.420 | 7.470 | 7.310 | 7.430 | 7.430 | 4,043,350 |
| 2025-02-26 | 7.330 | 7.440 | 7.330 | 7.420 | 7.420 | 3,236,925 |
| 2025-02-25 | 7.450 | 7.450 | 7.300 | 7.310 | 7.310 | 4,752,431 |
| 2025-02-24 | 7.400 | 7.510 | 7.380 | 7.460 | 7.460 | 4,906,531 |
| 2025-02-21 | 7.540 | 7.570 | 7.390 | 7.440 | 7.440 | 5,116,965 |
| 2025-02-20 | 7.470 | 7.600 | 7.440 | 7.510 | 7.510 | 4,553,100 |
| 2025-02-19 | 7.400 | 7.480 | 7.360 | 7.440 | 7.440 | 4,404,660 |
| 2025-02-18 | 7.610 | 7.630 | 7.360 | 7.390 | 7.390 | 4,084,100 |
| 2025-02-17 | 7.540 | 7.730 | 7.540 | 7.630 | 7.630 | 6,325,230 |
| 2025-02-14 | 7.420 | 7.560 | 7.360 | 7.530 | 7.530 | 5,667,641 |
| 2025-02-13 | 7.470 | 7.540 | 7.380 | 7.390 | 7.390 | 3,446,080 |
| 2025-02-12 | 7.520 | 7.530 | 7.430 | 7.480 | 7.480 | 3,027,910 |
| 2025-02-11 | 7.550 | 7.550 | 7.440 | 7.530 | 7.530 | 3,529,850 |
| 2025-02-10 | 7.410 | 7.540 | 7.390 | 7.530 | 7.530 | 4,072,205 |
| 2025-02-07 | 7.360 | 7.450 | 7.320 | 7.400 | 7.400 | 4,404,345 |
| 2025-02-06 | 7.270 | 7.360 | 7.250 | 7.350 | 7.350 | 3,219,100 |
| 2025-02-05 | 7.300 | 7.330 | 7.250 | 7.300 | 7.300 | 3,437,930 |
| 2025-01-27 | 7.200 | 7.380 | 7.200 | 7.290 | 7.290 | 4,535,500 |
| 2025-01-24 | 7.140 | 7.220 | 7.110 | 7.200 | 7.200 | 3,576,500 |
| 2025-01-23 | 7.180 | 7.250 | 7.150 | 7.150 | 7.150 | 2,978,700 |
| 2025-01-22 | 7.180 | 7.210 | 7.140 | 7.160 | 7.160 | 2,616,637 |
| 2025-01-21 | 7.260 | 7.270 | 7.180 | 7.220 | 7.220 | 2,973,800 |
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.