Shanghai Kindly Entrp Dvlp Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.340 | 7.420 | 7.240 | 7.330 | 7.330 | 4,718,700 |
| 2026-10-16 | 7.420 | 7.550 | 7.300 | 7.380 | 7.380 | 4,554,600 |
| 2026-10-15 | 7.400 | 7.440 | 7.340 | 7.370 | 7.370 | 3,813,300 |
| 2026-10-14 | 7.530 | 7.580 | 7.450 | 7.450 | 7.450 | 2,948,300 |
| 2026-10-13 | 7.560 | 7.630 | 7.440 | 7.560 | 7.560 | 3,857,410 |
| 2026-10-12 | 7.640 | 7.690 | 7.580 | 7.620 | 7.620 | 4,008,600 |
| 2026-10-09 | 7.530 | 7.680 | 7.450 | 7.640 | 7.640 | 4,796,600 |
| 2026-10-08 | 7.580 | 7.720 | 7.530 | 7.560 | 7.560 | 5,250,100 |
| 2026-09-30 | 7.500 | 7.620 | 7.470 | 7.590 | 7.590 | 3,553,430 |
| 2026-09-29 | 7.400 | 7.570 | 7.400 | 7.470 | 7.470 | 2,859,700 |
| 2026-09-28 | 7.510 | 7.630 | 7.420 | 7.470 | 7.470 | 5,925,622 |
| 2026-09-24 | 7.540 | 7.640 | 7.500 | 7.500 | 7.500 | 3,021,400 |
| 2026-09-23 | 7.640 | 7.640 | 7.550 | 7.570 | 7.570 | 2,320,700 |
| 2026-09-22 | 7.620 | 7.680 | 7.560 | 7.620 | 7.620 | 4,086,000 |
| 2026-09-21 | 7.370 | 7.650 | 7.370 | 7.640 | 7.640 | 6,215,700 |
Page 1 of 1 · 15 trading days
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.