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 |
| 2026-09-18 | 7.350 | 7.460 | 7.340 | 7.350 | 7.350 | 3,110,682 |
| 2026-09-17 | 7.280 | 7.340 | 7.240 | 7.340 | 7.340 | 2,708,600 |
| 2026-09-16 | 7.260 | 7.320 | 7.210 | 7.300 | 7.300 | 2,189,800 |
| 2026-09-15 | 7.480 | 7.480 | 7.280 | 7.290 | 7.290 | 3,158,500 |
| 2026-09-14 | 7.340 | 7.490 | 7.340 | 7.470 | 7.470 | 2,432,100 |
| 2026-09-11 | 7.500 | 7.540 | 7.330 | 7.370 | 7.370 | 3,490,000 |
| 2026-09-10 | 7.600 | 7.630 | 7.500 | 7.540 | 7.540 | 2,880,826 |
| 2026-09-09 | 7.650 | 7.710 | 7.610 | 7.660 | 7.660 | 2,575,100 |
| 2026-09-08 | 7.600 | 7.710 | 7.550 | 7.700 | 7.700 | 3,340,000 |
| 2026-09-07 | 7.560 | 7.600 | 7.510 | 7.580 | 7.580 | 2,157,800 |
| 2026-09-04 | 7.580 | 7.660 | 7.550 | 7.570 | 7.570 | 3,004,600 |
| 2026-09-03 | 7.640 | 7.700 | 7.560 | 7.570 | 7.570 | 2,347,700 |
| 2026-09-02 | 7.680 | 7.680 | 7.560 | 7.640 | 7.640 | 3,624,000 |
| 2026-09-01 | 7.530 | 7.710 | 7.530 | 7.700 | 7.700 | 4,824,900 |
| 2026-08-31 | 7.580 | 7.600 | 7.510 | 7.570 | 7.570 | 3,187,215 |
| 2026-08-28 | 7.540 | 7.660 | 7.510 | 7.620 | 7.620 | 3,518,760 |
| 2026-08-27 | 7.520 | 7.600 | 7.500 | 7.540 | 7.540 | 3,791,940 |
| 2026-08-26 | 7.530 | 7.670 | 7.530 | 7.550 | 7.550 | 4,650,806 |
| 2026-08-25 | 7.380 | 7.560 | 7.380 | 7.530 | 7.530 | 5,454,100 |
| 2026-08-24 | 7.550 | 8.000 | 7.440 | 7.460 | 7.460 | 7,247,400 |
| 2026-08-21 | 7.660 | 7.660 | 7.370 | 7.480 | 7.480 | 5,929,386 |
| 2026-08-20 | 7.460 | 7.720 | 7.460 | 7.700 | 7.700 | 6,028,920 |
| 2026-08-19 | 7.570 | 7.600 | 7.430 | 7.460 | 7.460 | 3,876,800 |
| 2026-08-18 | 7.580 | 7.630 | 7.540 | 7.590 | 7.590 | 3,056,150 |
| 2026-08-17 | 7.640 | 7.710 | 7.480 | 7.600 | 7.600 | 4,441,520 |
| 2026-08-14 | 7.630 | 7.770 | 7.580 | 7.650 | 7.650 | 4,046,440 |
| 2026-08-13 | 7.610 | 7.720 | 7.470 | 7.630 | 7.630 | 5,369,500 |
| 2026-08-12 | 7.560 | 7.660 | 7.530 | 7.600 | 7.600 | 3,562,115 |
| 2026-08-11 | 7.630 | 7.700 | 7.560 | 7.590 | 7.590 | 5,128,200 |
| 2026-08-10 | 7.430 | 7.750 | 7.420 | 7.650 | 7.650 | 9,083,100 |
| 2026-08-07 | 7.270 | 7.420 | 7.250 | 7.420 | 7.420 | 5,325,795 |
| 2026-08-06 | 7.320 | 7.350 | 7.230 | 7.320 | 7.320 | 3,615,100 |
| 2026-08-05 | 7.370 | 7.400 | 7.290 | 7.350 | 7.350 | 3,882,300 |
| 2026-08-04 | 7.450 | 7.480 | 7.320 | 7.370 | 7.370 | 4,137,500 |
| 2026-08-03 | 7.330 | 7.410 | 7.310 | 7.400 | 7.400 | 3,301,400 |
| 2026-07-31 | 7.300 | 7.320 | 7.220 | 7.320 | 7.320 | 3,280,070 |
| 2026-07-30 | 7.250 | 7.320 | 7.200 | 7.270 | 7.270 | 4,072,595 |
| 2026-07-29 | 7.140 | 7.280 | 7.130 | 7.260 | 7.260 | 4,012,700 |
| 2026-07-28 | 7.110 | 7.240 | 7.100 | 7.130 | 7.130 | 2,919,200 |
| 2026-07-27 | 7.010 | 7.200 | 6.960 | 7.160 | 7.160 | 3,201,200 |
| 2026-07-24 | 7.180 | 7.220 | 7.010 | 7.030 | 7.030 | 3,630,800 |
| 2026-07-23 | 7.120 | 7.240 | 7.090 | 7.230 | 7.230 | 3,690,900 |
| 2026-07-22 | 7.180 | 7.300 | 7.120 | 7.170 | 7.170 | 4,194,095 |
| 2026-07-21 | 7.310 | 7.330 | 7.110 | 7.180 | 7.180 | 6,570,365 |
| 2026-07-20 | 7.330 | 7.440 | 7.200 | 7.310 | 7.310 | 6,506,983 |
Page 1 of 5 · 242 trading daysOlder →
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.