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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	105.00	110.80	98.000	109.41	109.41	3,045,846
2026-07-20	106.97	108.60	99.550	105.48	105.48	3,247,945
2026-07-17	109.99	114.51	103.80	107.01	107.01	3,773,310
2026-07-16	111.43	116.30	108.00	109.45	109.45	2,831,375
2026-07-15	109.99	115.80	106.84	113.88	113.88	3,355,669
2026-07-14	107.98	112.17	105.77	110.91	110.91	2,971,667
2026-07-13	118.00	121.93	109.32	110.12	110.12	3,507,064
2026-07-10	116.76	131.00	116.76	120.12	120.12	4,659,086
2026-07-09	115.71	116.96	109.58	115.52	115.52	3,011,774
2026-07-08	124.66	127.91	113.43	113.44	113.44	3,874,844
2026-07-07	129.00	137.99	124.11	125.99	125.99	4,379,921
2026-07-06	135.97	137.07	129.04	129.52	129.52	5,336,846
2026-07-03	132.00	144.77	130.68	137.00	137.00	7,826,977
2026-07-02	126.00	138.88	125.37	134.00	134.00	7,747,833
2026-07-01	108.70	126.40	107.56	124.00	124.00	6,935,223
2026-06-30	101.00	109.50	100.60	108.77	108.77	3,106,160
2026-06-29	100.71	103.65	96.200	100.13	100.13	3,003,969
2026-06-26	107.56	113.59	102.21	102.90	102.90	3,221,617
2026-06-25	114.99	116.35	109.30	109.33	109.33	3,073,579
2026-06-24	107.00	117.77	105.63	114.84	114.84	4,568,883
2026-06-23	108.08	112.61	105.43	108.66	108.66	2,391,076
2026-06-22	113.00	114.08	105.00	109.03	109.03	3,624,898
2026-06-18	109.48	114.20	107.69	112.09	112.09	3,516,042
2026-06-17	110.50	112.00	109.11	109.30	109.30	2,385,022
2026-06-16	110.72	113.50	109.02	112.27	112.27	2,672,697
2026-06-15	108.80	111.68	108.27	111.15	111.15	2,338,404
2026-06-12	109.00	114.30	106.70	108.02	108.02	2,573,031
2026-06-11	110.73	111.08	105.11	107.00	107.00	2,680,103
2026-06-10	118.00	118.49	110.00	111.48	111.48	3,224,075
2026-06-09	119.99	120.00	114.40	118.77	118.77	4,347,913
2026-06-08	116.00	128.28	115.11	123.80	123.80	5,934,361
2026-06-05	109.00	126.00	104.51	122.00	122.00	5,989,472
2026-06-04	104.06	111.85	104.03	109.56	109.56	3,231,863
2026-06-03	104.65	110.87	104.26	106.45	106.45	3,429,243
2026-06-02	107.88	111.88	105.33	106.32	106.32	3,219,679
2026-06-01	111.49	111.90	104.36	105.50	105.50	2,798,281
2026-05-29	119.75	122.60	108.62	110.93	110.93	3,846,945
2026-05-28	123.59	123.90	117.30	119.73	119.73	3,666,245
2026-05-27	132.00	132.66	123.17	123.93	123.93	5,172,230
2026-05-26	142.00	151.89	132.88	134.53	134.53	6,019,837
2026-05-25	140.58	145.00	136.77	141.45	141.45	4,403,763
2026-05-22	137.67	144.32	134.40	142.00	142.00	5,527,235
2026-05-21	128.96	147.45	127.00	138.69	138.69	7,768,830
2026-05-20	131.00	131.50	127.77	128.90	128.90	3,894,063
2026-05-19	132.00	138.00	131.52	133.70	133.70	5,184,555
2026-05-18	125.51	132.96	125.44	128.74	128.74	5,257,079
2026-05-15	118.24	133.66	117.20	128.00	128.00	5,986,568
2026-05-14	123.27	126.00	118.01	118.07	117.77	3,315,334
2026-05-13	121.11	122.77	117.88	121.90	121.59	2,914,010
2026-05-12	122.90	128.75	122.03	123.60	123.29	4,440,885
2026-05-11	121.50	122.28	117.60	120.85	120.54	3,819,206
2026-05-08	117.20	126.88	116.18	122.31	122.00	5,516,321
2026-05-07	110.85	117.90	109.01	116.80	116.50	3,937,796
2026-05-06	107.75	111.70	107.75	110.30	110.02	2,267,986
2026-04-30	101.93	108.98	101.93	107.42	107.15	2,338,627
2026-04-29	100.90	103.75	100.23	102.60	102.34	1,602,301
2026-04-28	106.00	106.00	100.88	101.40	101.14	2,306,305
2026-04-27	104.20	108.83	103.89	107.26	106.99	2,034,640
2026-04-24	104.83	106.32	103.50	104.78	104.51	1,548,040
2026-04-23	109.55	109.55	103.32	105.00	104.73	2,316,699

← NewerPage 2 of 21 · 1,212 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.