Kinco Automation (Shanghai) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	91.730	98.240	91.650	93.680	93.680	2,888,596
2026-10-21	93.740	94.380	88.800	92.000	92.000	2,826,009
2026-10-20	82.200	94.200	80.660	92.380	92.380	3,868,509
2026-10-19	75.550	83.360	73.590	82.660	82.660	2,259,211
2026-10-16	75.740	78.170	74.280	75.550	75.550	1,187,624
2026-10-15	77.000	77.770	73.780	74.270	74.270	1,504,879
2026-10-14	82.000	82.850	78.610	79.140	79.140	952,191
2026-10-13	84.020	84.020	79.020	82.550	82.550	1,436,420
2026-10-12	88.920	88.920	84.910	84.980	84.980	702,883
2026-10-09	87.010	89.700	83.500	88.920	88.920	1,247,599
2026-10-08	94.740	94.740	87.020	87.610	87.610	1,463,092
2026-09-30	95.030	98.200	94.530	94.700	94.700	817,585
2026-09-29	93.060	96.000	92.530	95.000	95.000	778,783
2026-09-28	96.480	97.950	92.000	94.000	94.000	1,047,222
2026-09-24	97.990	101.47	96.880	97.360	97.360	1,438,743
2026-09-23	97.480	98.490	96.680	97.500	97.500	750,487
2026-09-22	98.300	99.750	96.660	97.200	97.200	806,317
2026-09-21	98.900	100.42	97.530	97.790	97.790	1,283,418
2026-09-18	97.750	99.330	96.290	97.650	97.650	1,241,189
2026-09-17	93.900	98.550	93.880	96.360	96.360	1,366,372
2026-09-16	93.560	95.540	92.520	94.400	94.400	1,172,246
2026-09-15	97.900	99.920	93.500	93.500	93.500	1,110,420
2026-09-14	94.360	99.270	93.120	98.610	98.610	1,455,265
2026-09-11	94.980	95.530	90.020	95.530	95.530	1,615,503
2026-09-10	95.800	96.790	94.770	95.240	95.240	729,885
2026-09-09	98.310	99.850	96.280	96.780	96.780	765,112
2026-09-08	100.72	101.66	98.090	98.260	98.260	1,020,304
2026-09-07	97.240	101.98	97.240	100.22	100.22	1,500,475
2026-09-04	101.20	102.43	96.690	97.490	97.490	1,535,710
2026-09-03	98.920	101.98	98.800	100.97	100.97	1,340,217
2026-09-02	98.020	99.850	97.110	98.530	98.530	612,848
2026-09-01	100.88	102.20	99.000	99.410	99.410	892,367
2026-08-31	96.730	101.58	96.500	101.00	101.00	1,208,296
2026-08-28	98.700	101.35	97.830	98.300	98.300	873,324
2026-08-27	96.020	100.30	96.020	99.560	99.560	1,034,371
2026-08-26	98.020	101.67	96.510	96.960	96.960	1,116,219
2026-08-25	94.000	100.53	91.510	99.350	99.350	1,657,275
2026-08-24	99.350	99.720	93.060	94.330	94.330	1,427,735
2026-08-21	97.830	101.02	97.240	99.850	99.850	900,439
2026-08-20	102.21	102.31	97.050	99.960	99.960	1,461,489
2026-08-19	113.97	114.98	100.00	100.56	100.56	2,901,488
2026-08-18	113.00	118.00	110.20	116.39	116.39	3,441,040
2026-08-17	109.62	111.98	107.48	111.68	111.68	1,712,772
2026-08-14	109.86	110.47	107.41	109.62	109.62	979,940
2026-08-13	111.70	114.46	109.00	109.00	109.00	1,618,686
2026-08-12	113.03	114.42	112.00	112.76	112.76	1,379,087
2026-08-11	109.66	116.44	107.15	114.42	114.42	2,645,498
2026-08-10	115.29	115.80	109.80	110.16	110.16	1,815,140
2026-08-07	114.20	115.32	110.70	114.78	114.78	1,981,769
2026-08-06	114.01	115.76	111.71	113.19	113.19	1,837,318
2026-08-05	111.75	116.50	111.50	116.26	116.26	2,946,513
2026-08-04	111.45	113.80	109.18	112.69	112.69	2,014,418
2026-08-03	109.88	114.20	109.20	111.56	111.56	2,427,215
2026-07-31	106.65	113.31	104.50	109.40	109.40	2,919,053
2026-07-30	102.55	104.69	96.500	100.13	100.13	2,052,168
2026-07-29	104.98	109.00	102.20	103.77	103.77	1,884,904
2026-07-28	99.850	111.11	98.110	105.30	105.30	2,912,520
2026-07-27	92.510	101.33	92.510	100.99	100.99	1,700,783
2026-07-24	97.010	100.00	94.550	95.000	95.000	2,068,387
2026-07-23	100.92	104.33	100.70	101.59	101.59	1,258,934

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.3000 CNY
2025-05-30	0.3000 CNY
2024-05-07	0.3000 CNY
2023-05-12	0.4000 CNY
2022-05-31	0.3000 CNY
2021-06-25	0.3000 CNY
2020-12-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.