Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.120 | 7.270 | 7.080 | 7.220 | 7.220 | 4,815,217 |
| 2025-01-17 | 7.060 | 7.100 | 6.960 | 7.080 | 7.080 | 2,786,840 |
| 2025-01-16 | 7.040 | 7.140 | 7.000 | 7.050 | 7.050 | 4,202,900 |
| 2025-01-15 | 7.040 | 7.060 | 6.960 | 7.010 | 7.010 | 2,956,600 |
| 2025-01-14 | 6.840 | 7.040 | 6.840 | 7.040 | 7.040 | 4,057,390 |
| 2025-01-13 | 6.710 | 6.850 | 6.630 | 6.820 | 6.820 | 4,513,400 |
| 2025-01-10 | 6.970 | 7.020 | 6.800 | 6.810 | 6.810 | 3,466,140 |
| 2025-01-09 | 7.060 | 7.080 | 6.890 | 6.980 | 6.980 | 4,224,900 |
| 2025-01-08 | 7.150 | 7.270 | 6.930 | 7.080 | 7.080 | 5,534,937 |
| 2025-01-07 | 7.020 | 7.150 | 6.950 | 7.150 | 7.150 | 6,438,258 |
| 2025-01-06 | 6.940 | 7.080 | 6.850 | 7.030 | 7.030 | 6,698,209 |
| 2025-01-03 | 7.040 | 7.140 | 6.920 | 6.940 | 6.940 | 5,757,931 |
| 2025-01-02 | 7.160 | 7.260 | 6.960 | 7.020 | 7.020 | 5,147,600 |
| 2024-12-31 | 7.330 | 7.390 | 7.160 | 7.180 | 7.180 | 4,219,360 |
| 2024-12-30 | 7.410 | 7.420 | 7.270 | 7.330 | 7.330 | 3,298,160 |
| 2024-12-27 | 7.350 | 7.470 | 7.280 | 7.420 | 7.420 | 4,157,999 |
| 2024-12-26 | 7.330 | 7.420 | 7.310 | 7.330 | 7.330 | 3,458,400 |
| 2024-12-25 | 7.450 | 7.520 | 7.250 | 7.330 | 7.330 | 4,098,310 |
| 2024-12-24 | 7.400 | 7.470 | 7.300 | 7.410 | 7.410 | 4,363,360 |
| 2024-12-23 | 7.690 | 7.710 | 7.360 | 7.390 | 7.390 | 5,579,052 |
| 2024-12-20 | 7.650 | 7.750 | 7.610 | 7.690 | 7.690 | 3,800,440 |
| 2024-12-19 | 7.680 | 7.700 | 7.500 | 7.650 | 7.650 | 5,312,400 |
| 2024-12-18 | 7.670 | 7.780 | 7.590 | 7.680 | 7.680 | 4,907,900 |
| 2024-12-17 | 7.980 | 7.990 | 7.620 | 7.670 | 7.670 | 7,007,068 |
| 2024-12-16 | 8.020 | 8.100 | 7.900 | 7.940 | 7.940 | 5,485,800 |
| 2024-12-13 | 8.170 | 8.260 | 7.980 | 8.010 | 8.010 | 9,507,860 |
| 2024-12-12 | 7.970 | 8.160 | 7.900 | 8.160 | 8.160 | 8,716,627 |
| 2024-12-11 | 7.870 | 8.040 | 7.870 | 7.960 | 7.960 | 4,828,597 |
| 2024-12-10 | 8.070 | 8.090 | 7.840 | 7.840 | 7.840 | 6,586,640 |
| 2024-12-09 | 7.910 | 7.990 | 7.830 | 7.910 | 7.910 | 5,544,540 |
| 2024-12-06 | 7.730 | 7.930 | 7.710 | 7.910 | 7.910 | 6,298,800 |
| 2024-12-05 | 7.740 | 7.820 | 7.680 | 7.730 | 7.730 | 5,820,821 |
| 2024-12-04 | 7.880 | 7.880 | 7.660 | 7.710 | 7.710 | 5,594,890 |
| 2024-12-03 | 7.910 | 7.930 | 7.810 | 7.880 | 7.880 | 4,942,900 |
| 2024-12-02 | 7.760 | 7.950 | 7.750 | 7.880 | 7.880 | 6,396,524 |
| 2024-11-29 | 7.660 | 7.810 | 7.610 | 7.760 | 7.760 | 5,626,400 |
| 2024-11-28 | 7.540 | 7.710 | 7.530 | 7.660 | 7.660 | 6,426,810 |
| 2024-11-27 | 7.480 | 7.570 | 7.280 | 7.550 | 7.550 | 8,368,960 |
| 2024-11-26 | 7.540 | 7.620 | 7.440 | 7.480 | 7.480 | 4,784,900 |
| 2024-11-25 | 7.460 | 7.590 | 7.440 | 7.530 | 7.530 | 6,390,550 |
| 2024-11-22 | 7.820 | 7.900 | 7.450 | 7.460 | 7.460 | 7,074,600 |
| 2024-11-21 | 7.740 | 7.830 | 7.680 | 7.780 | 7.780 | 3,967,667 |
| 2024-11-20 | 7.610 | 7.790 | 7.580 | 7.760 | 7.760 | 5,088,681 |
| 2024-11-19 | 7.580 | 7.610 | 7.450 | 7.610 | 7.610 | 5,886,720 |
| 2024-11-18 | 7.570 | 7.760 | 7.380 | 7.440 | 7.440 | 7,742,900 |
| 2024-11-15 | 7.700 | 7.810 | 7.520 | 7.560 | 7.560 | 5,102,577 |
| 2024-11-14 | 7.870 | 7.920 | 7.670 | 7.700 | 7.700 | 6,099,800 |
| 2024-11-13 | 7.960 | 8.050 | 7.720 | 7.870 | 7.870 | 7,658,877 |
| 2024-11-12 | 7.900 | 8.100 | 7.850 | 7.930 | 7.930 | 9,123,121 |
| 2024-11-11 | 7.700 | 7.850 | 7.660 | 7.850 | 7.850 | 6,791,887 |
| 2024-11-08 | 7.830 | 7.870 | 7.660 | 7.740 | 7.740 | 7,156,600 |
| 2024-11-07 | 7.500 | 7.800 | 7.490 | 7.790 | 7.790 | 8,992,565 |
| 2024-11-06 | 7.700 | 7.700 | 7.500 | 7.550 | 7.550 | 8,159,227 |
| 2024-11-05 | 7.450 | 7.670 | 7.400 | 7.660 | 7.660 | 11,071,279 |
| 2024-11-04 | 7.300 | 7.430 | 7.260 | 7.430 | 7.430 | 4,847,830 |
| 2024-11-01 | 7.370 | 7.510 | 7.260 | 7.310 | 7.310 | 8,305,700 |
| 2024-10-31 | 7.410 | 7.520 | 7.300 | 7.400 | 7.400 | 9,693,214 |
| 2024-10-30 | 7.370 | 7.600 | 7.220 | 7.320 | 7.320 | 12,261,840 |
| 2024-10-29 | 7.380 | 7.590 | 7.380 | 7.430 | 7.430 | 19,810,605 |
| 2024-10-28 | 7.150 | 7.240 | 7.100 | 7.240 | 7.240 | 6,304,140 |
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.