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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	156.20	160.00	147.46	148.99	148.61	3,810,575
2026-01-19	155.00	163.98	150.10	159.98	159.57	4,259,803
2026-01-16	145.30	161.88	144.00	155.62	155.22	5,034,673
2026-01-15	146.18	149.49	142.90	145.28	144.91	2,677,088
2026-01-14	156.07	166.44	145.00	150.00	149.62	5,458,474
2026-01-13	144.00	172.00	141.54	162.50	162.09	6,106,074
2026-01-12	144.94	158.00	137.80	147.45	147.08	5,572,037
2026-01-09	138.43	149.03	136.00	147.13	146.76	5,483,633
2026-01-08	138.08	143.30	137.08	139.15	138.80	3,233,076
2026-01-07	137.00	142.80	136.36	140.00	139.64	3,629,881
2026-01-06	149.00	149.48	140.03	144.10	143.73	4,921,698
2026-01-05	146.55	149.97	142.23	147.00	146.63	6,583,298
2025-12-31	149.93	163.88	145.99	152.50	152.11	8,393,970
2025-12-30	120.90	145.99	118.01	145.99	145.62	6,012,968
2025-12-29	101.38	121.66	101.01	121.66	121.35	5,206,558
2025-12-26	102.96	106.25	99.500	101.38	101.12	2,136,854
2025-12-25	98.000	104.80	96.180	102.98	102.72	2,701,622
2025-12-24	96.000	97.990	95.400	96.650	96.404	1,053,331
2025-12-23	100.00	100.01	95.800	96.340	96.095	1,572,230
2025-12-22	96.420	101.65	95.810	100.00	99.746	2,759,452
2025-12-19	97.370	97.980	94.680	94.820	94.579	1,318,470
2025-12-18	97.150	98.750	95.050	95.130	94.888	1,192,976
2025-12-17	95.720	98.980	95.720	97.920	97.671	1,306,614
2025-12-16	101.00	101.50	95.830	96.910	96.664	1,503,439
2025-12-15	101.86	104.33	100.38	100.68	100.42	1,265,862
2025-12-12	104.80	105.97	101.79	103.55	103.29	1,859,674
2025-12-11	107.48	108.50	103.99	104.61	104.34	1,841,209
2025-12-10	105.25	108.50	103.33	108.50	108.22	2,665,437
2025-12-09	105.11	106.84	104.25	105.08	104.81	2,171,040
2025-12-08	106.00	109.00	103.45	108.78	108.50	3,741,443
2025-12-05	97.750	114.44	96.110	107.88	107.61	5,932,193
2025-12-04	95.000	99.450	91.400	96.160	95.916	3,612,068
2025-12-03	94.020	95.110	90.660	91.160	90.928	1,265,238
2025-12-02	95.530	96.880	93.230	94.190	93.951	1,033,482
2025-12-01	98.500	98.580	95.390	96.250	96.005	1,939,232
2025-11-28	87.960	99.530	87.040	98.810	98.559	3,904,655
2025-11-27	87.130	90.000	87.120	87.950	87.727	876,250
2025-11-26	86.420	90.230	85.480	88.000	87.776	1,569,838
2025-11-25	84.510	89.400	84.510	86.910	86.689	1,680,227
2025-11-24	83.700	85.770	82.360	84.420	84.206	1,132,319
2025-11-21	81.980	86.640	81.980	84.000	83.787	1,926,981
2025-11-20	86.220	87.000	83.290	83.740	83.527	940,393
2025-11-19	87.180	87.950	85.000	85.540	85.323	902,861
2025-11-18	88.080	88.480	86.800	87.150	86.929	843,273
2025-11-17	87.700	88.890	86.650	88.260	88.036	1,106,112
2025-11-14	90.150	90.600	87.680	87.700	87.477	1,050,005
2025-11-13	92.800	93.800	90.700	91.580	91.347	1,533,713
2025-11-12	94.490	97.720	92.630	93.160	92.923	2,024,415
2025-11-11	92.220	96.290	91.880	94.020	93.781	1,957,172
2025-11-10	94.450	95.970	91.500	92.090	91.856	1,121,133
2025-11-07	98.970	98.970	94.530	95.000	94.759	1,584,511
2025-11-06	97.970	102.20	96.540	99.730	99.477	2,251,272
2025-11-05	94.000	99.680	93.660	97.810	97.562	2,389,187
2025-11-04	97.800	98.490	94.200	95.990	95.746	2,089,089
2025-11-03	104.00	104.98	95.890	97.610	97.362	3,683,932
2025-10-31	100.29	104.50	99.000	102.92	102.66	4,356,527
2025-10-30	91.930	104.55	91.930	101.31	101.05	6,732,402
2025-10-29	87.410	88.960	86.700	88.790	88.564	1,197,650
2025-10-28	86.250	88.400	85.100	88.200	87.976	1,622,440
2025-10-27	86.510	87.880	85.140	85.880	85.662	1,066,190

← NewerPage 4 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.