Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.020 | 7.150 | 6.990 | 7.120 | 7.120 | 6,236,837 |
| 2024-10-24 | 6.970 | 7.050 | 6.940 | 7.000 | 7.000 | 4,448,500 |
| 2024-10-23 | 6.990 | 7.050 | 6.930 | 7.000 | 7.000 | 6,043,410 |
| 2024-10-22 | 6.830 | 6.980 | 6.810 | 6.970 | 6.970 | 6,057,400 |
| 2024-10-21 | 6.830 | 6.910 | 6.730 | 6.830 | 6.830 | 6,691,460 |
| 2024-10-18 | 6.690 | 6.890 | 6.630 | 6.810 | 6.810 | 6,286,647 |
| 2024-10-17 | 6.750 | 6.820 | 6.650 | 6.660 | 6.660 | 4,302,045 |
| 2024-10-16 | 6.730 | 6.830 | 6.710 | 6.730 | 6.730 | 3,834,294 |
| 2024-10-15 | 6.820 | 6.890 | 6.760 | 6.780 | 6.780 | 4,826,545 |
| 2024-10-14 | 6.710 | 6.860 | 6.670 | 6.840 | 6.840 | 5,696,815 |
| 2024-10-11 | 7.000 | 7.000 | 6.710 | 6.750 | 6.750 | 7,404,353 |
| 2024-10-10 | 6.980 | 7.180 | 6.860 | 7.010 | 7.010 | 8,873,580 |
| 2024-10-09 | 7.550 | 7.560 | 6.940 | 6.940 | 6.940 | 17,038,044 |
| 2024-10-08 | 8.050 | 8.050 | 7.410 | 7.710 | 7.710 | 20,495,694 |
| 2024-09-30 | 7.180 | 7.350 | 6.840 | 7.320 | 7.320 | 17,467,411 |
| 2024-09-27 | 6.480 | 6.720 | 6.480 | 6.720 | 6.720 | 6,038,759 |
| 2024-09-26 | 6.170 | 6.430 | 6.150 | 6.420 | 6.420 | 6,183,310 |
| 2024-09-25 | 6.160 | 6.240 | 6.100 | 6.160 | 6.160 | 5,504,441 |
| 2024-09-24 | 5.860 | 6.070 | 5.830 | 6.070 | 6.070 | 3,920,150 |
| 2024-09-23 | 5.830 | 5.890 | 5.790 | 5.820 | 5.820 | 2,679,169 |
| 2024-09-20 | 5.950 | 5.950 | 5.760 | 5.830 | 5.830 | 2,980,700 |
| 2024-09-19 | 5.830 | 6.000 | 5.790 | 5.930 | 5.930 | 3,052,100 |
| 2024-09-18 | 5.960 | 5.960 | 5.720 | 5.820 | 5.820 | 4,000,689 |
| 2024-09-13 | 6.040 | 6.050 | 5.930 | 5.950 | 5.950 | 2,834,498 |
| 2024-09-12 | 6.090 | 6.160 | 6.010 | 6.050 | 6.050 | 2,764,600 |
| 2024-09-11 | 6.140 | 6.160 | 6.070 | 6.100 | 6.100 | 1,397,300 |
| 2024-09-10 | 6.140 | 6.200 | 6.030 | 6.150 | 6.150 | 2,468,169 |
| 2024-09-09 | 6.050 | 6.210 | 6.040 | 6.140 | 6.140 | 2,799,684 |
| 2024-09-06 | 6.200 | 6.240 | 6.050 | 6.070 | 6.070 | 4,246,700 |
| 2024-09-05 | 6.120 | 6.220 | 6.100 | 6.210 | 6.210 | 2,883,570 |
| 2024-09-04 | 6.170 | 6.230 | 6.090 | 6.120 | 6.120 | 2,808,610 |
| 2024-09-03 | 6.150 | 6.260 | 6.140 | 6.190 | 6.190 | 2,513,540 |
| 2024-09-02 | 6.220 | 6.290 | 6.160 | 6.160 | 6.160 | 3,540,600 |
| 2024-08-30 | 6.200 | 6.310 | 6.150 | 6.240 | 6.240 | 4,322,640 |
| 2024-08-29 | 5.990 | 6.280 | 5.920 | 6.230 | 6.230 | 4,520,706 |
| 2024-08-28 | 5.920 | 6.050 | 5.870 | 6.000 | 6.000 | 2,522,319 |
| 2024-08-27 | 5.920 | 6.030 | 5.910 | 5.950 | 5.950 | 2,411,382 |
| 2024-08-26 | 5.910 | 5.950 | 5.860 | 5.930 | 5.930 | 2,236,000 |
| 2024-08-23 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 4,035,400 |
| 2024-08-22 | 6.070 | 6.110 | 6.000 | 6.020 | 6.020 | 2,480,641 |
| 2024-08-21 | 6.080 | 6.150 | 6.060 | 6.070 | 6.070 | 2,262,800 |
| 2024-08-20 | 6.280 | 6.290 | 6.060 | 6.110 | 6.110 | 3,185,710 |
| 2024-08-19 | 6.330 | 6.330 | 6.220 | 6.260 | 6.260 | 3,417,020 |
| 2024-08-16 | 6.270 | 6.420 | 6.210 | 6.340 | 6.340 | 3,852,310 |
| 2024-08-15 | 6.280 | 6.350 | 6.230 | 6.270 | 6.270 | 3,536,100 |
| 2024-08-14 | 6.370 | 6.370 | 6.250 | 6.260 | 6.260 | 2,888,020 |
| 2024-08-13 | 6.450 | 6.450 | 6.300 | 6.370 | 6.370 | 2,585,181 |
| 2024-08-12 | 6.400 | 6.490 | 6.340 | 6.450 | 6.450 | 3,695,781 |
| 2024-08-09 | 6.520 | 6.600 | 6.360 | 6.370 | 6.370 | 4,439,610 |
| 2024-08-08 | 6.540 | 6.600 | 6.480 | 6.490 | 6.490 | 4,496,100 |
| 2024-08-07 | 6.510 | 6.580 | 6.410 | 6.520 | 6.520 | 4,405,600 |
| 2024-08-06 | 6.280 | 6.530 | 6.280 | 6.510 | 6.510 | 6,193,647 |
| 2024-08-05 | 6.300 | 6.440 | 6.260 | 6.260 | 6.260 | 5,054,680 |
| 2024-08-02 | 6.280 | 6.430 | 6.240 | 6.300 | 6.300 | 3,877,000 |
| 2024-08-01 | 6.310 | 6.390 | 6.280 | 6.320 | 6.320 | 3,521,100 |
| 2024-07-31 | 6.090 | 6.320 | 6.070 | 6.300 | 6.300 | 4,951,250 |
| 2024-07-30 | 6.000 | 6.100 | 5.990 | 6.080 | 6.080 | 3,461,767 |
| 2024-07-29 | 6.090 | 6.100 | 6.000 | 6.000 | 6.000 | 2,520,562 |
| 2024-07-26 | 5.950 | 6.060 | 5.930 | 6.050 | 6.050 | 3,043,500 |
| 2024-07-25 | 5.880 | 6.020 | 5.880 | 5.930 | 5.930 | 3,214,972 |
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.