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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	109.55	109.55	103.32	105.00	104.73	2,316,699
2026-04-22	107.44	110.68	106.04	109.55	109.27	2,087,740
2026-04-21	107.53	110.50	105.12	108.04	107.77	1,874,425
2026-04-20	110.99	111.00	107.55	107.89	107.62	1,898,264
2026-04-17	108.00	110.98	106.14	110.10	109.82	2,104,264
2026-04-16	111.28	112.29	107.36	109.00	108.72	2,350,014
2026-04-15	110.67	112.80	107.17	107.59	107.32	2,274,300
2026-04-14	108.00	109.49	106.01	109.29	109.01	1,819,444
2026-04-13	106.51	108.50	104.77	106.20	105.93	1,611,100
2026-04-10	106.00	110.92	105.86	106.81	106.54	2,041,451
2026-04-09	106.54	106.79	104.10	104.90	104.63	1,760,318
2026-04-08	104.80	108.91	104.80	108.48	108.20	2,219,217
2026-04-07	102.05	103.19	100.60	101.36	101.10	1,009,607
2026-04-03	102.60	105.76	101.35	102.55	102.29	1,535,611
2026-04-02	105.85	106.31	101.68	102.30	102.04	1,512,606
2026-04-01	105.88	107.43	105.10	106.96	106.69	1,533,497
2026-03-31	105.51	107.79	103.39	103.80	103.54	1,349,457
2026-03-30	102.51	106.50	102.35	105.50	105.23	1,144,451
2026-03-27	100.05	105.79	100.05	104.81	104.54	1,186,437
2026-03-26	104.00	106.60	102.32	103.25	102.99	1,284,761
2026-03-25	101.68	105.60	101.60	104.76	104.49	1,477,948
2026-03-24	102.91	104.01	98.280	101.64	101.38	1,425,588
2026-03-23	104.69	109.03	100.01	101.00	100.74	2,054,850
2026-03-20	108.44	110.50	105.64	105.81	105.54	1,105,901
2026-03-19	110.18	111.50	108.28	108.89	108.61	1,045,475
2026-03-18	111.12	112.99	110.00	112.99	112.70	885,279
2026-03-17	115.49	115.49	111.04	111.13	110.85	730,990
2026-03-16	113.34	114.70	112.02	114.40	114.11	873,062
2026-03-13	114.46	116.46	113.41	113.90	113.61	911,713
2026-03-12	117.08	118.53	115.30	115.68	115.39	1,062,220
2026-03-11	118.20	120.74	117.75	117.99	117.69	1,399,475
2026-03-10	117.00	120.48	115.43	119.20	118.90	1,980,583
2026-03-09	112.22	115.13	109.31	114.35	114.06	1,421,652
2026-03-06	115.20	116.88	113.80	115.87	115.58	925,025
2026-03-05	117.00	117.68	113.41	115.20	114.91	1,399,686
2026-03-04	113.00	117.68	112.89	114.70	114.41	1,446,127
2026-03-03	120.90	124.87	115.00	115.25	114.96	2,045,092
2026-03-02	122.00	125.00	120.66	121.51	121.20	1,823,485
2026-02-27	123.79	126.30	122.68	125.30	124.98	1,252,799
2026-02-26	125.00	125.96	122.45	124.69	124.37	1,441,784
2026-02-25	122.10	124.88	120.02	124.19	123.87	2,261,819
2026-02-24	134.90	135.01	121.24	122.16	121.85	3,407,308
2026-02-13	129.60	131.86	128.50	130.45	130.12	1,851,815
2026-02-12	129.00	132.00	128.00	130.31	129.98	1,661,622
2026-02-11	129.70	129.90	127.65	128.48	128.15	1,608,385
2026-02-10	130.00	132.97	128.00	129.93	129.60	2,935,281
2026-02-09	131.93	131.99	128.39	130.60	130.27	2,388,767
2026-02-06	125.60	133.79	123.63	129.80	129.47	3,900,485
2026-02-05	128.10	129.10	125.21	125.62	125.30	1,559,715
2026-02-04	130.99	132.50	128.06	130.00	129.67	2,026,089
2026-02-03	127.56	132.45	125.98	131.85	131.52	2,871,110
2026-02-02	130.01	133.44	125.00	125.52	125.20	3,182,027
2026-01-30	132.30	134.55	126.16	130.45	130.12	3,313,987
2026-01-29	135.17	136.58	130.00	130.00	129.67	2,219,564
2026-01-28	138.54	139.71	133.40	135.17	134.83	2,158,874
2026-01-27	135.00	139.80	131.80	139.01	138.66	3,144,264
2026-01-26	147.33	150.38	134.68	134.70	134.36	4,468,623
2026-01-23	144.48	151.86	142.00	147.39	147.02	4,036,317
2026-01-22	142.88	147.50	140.60	143.70	143.33	2,987,414
2026-01-21	144.00	148.88	139.07	143.04	142.68	4,981,340

← NewerPage 3 of 21 · 1,213 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.