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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	84.000	85.940	83.330	85.400	85.183	977,815
2025-10-23	84.020	84.100	81.790	83.300	83.088	830,208
2025-10-22	84.280	86.380	83.680	84.390	84.176	1,129,755
2025-10-21	84.000	85.290	83.120	84.870	84.654	879,598
2025-10-20	82.840	85.390	82.360	83.520	83.308	1,103,608
2025-10-17	85.430	86.000	81.910	81.970	81.762	1,144,450
2025-10-16	86.540	87.410	85.000	85.330	85.113	1,015,382
2025-10-15	85.040	88.330	84.200	87.550	87.328	1,839,315
2025-10-14	89.860	90.480	84.000	84.560	84.345	1,787,807
2025-10-13	89.850	91.500	87.000	89.500	89.273	2,427,409
2025-10-10	99.510	100.64	95.010	95.310	95.068	2,086,530
2025-10-09	103.55	105.11	100.00	100.70	100.44	2,092,260
2025-09-30	102.76	105.38	101.44	103.55	103.29	1,959,893
2025-09-29	100.72	104.00	100.67	102.80	102.54	1,918,447
2025-09-26	104.99	105.68	100.11	100.31	100.06	2,040,664
2025-09-25	105.01	107.88	104.80	104.90	104.63	2,838,501
2025-09-24	95.000	110.77	93.850	109.10	108.82	4,820,288
2025-09-23	97.710	99.330	93.120	95.640	95.397	2,047,734
2025-09-22	95.480	99.960	94.770	97.540	97.292	2,148,177
2025-09-19	101.00	102.38	94.680	95.330	95.088	3,325,531
2025-09-18	104.04	107.00	99.270	101.38	101.12	4,571,982
2025-09-17	102.99	106.93	101.10	104.56	104.29	4,801,627
2025-09-16	91.270	105.00	90.830	102.78	102.52	5,744,156
2025-09-15	89.000	94.220	88.360	91.180	90.948	2,785,128
2025-09-12	90.690	92.490	89.410	89.600	89.372	1,931,619
2025-09-11	88.110	91.000	87.070	90.770	90.539	1,951,363
2025-09-10	91.570	92.500	88.600	89.000	88.774	1,684,310
2025-09-09	89.300	92.880	87.510	92.100	91.866	3,103,983
2025-09-08	86.950	91.790	86.200	90.060	89.831	2,507,282
2025-09-05	83.650	86.300	83.300	86.110	85.891	1,350,846
2025-09-04	89.210	90.000	82.100	83.760	83.547	2,334,527
2025-09-03	93.610	94.490	88.680	89.200	88.973	2,122,726
2025-09-02	92.720	96.180	86.110	93.750	93.512	4,062,894
2025-09-01	88.900	92.290	88.000	90.300	90.071	2,024,736
2025-08-29	89.810	91.610	87.800	89.210	88.983	2,017,162
2025-08-28	91.050	91.130	86.010	89.810	89.582	2,843,175
2025-08-27	94.000	96.350	90.990	91.020	90.789	2,598,466
2025-08-26	97.380	97.400	93.200	93.880	93.642	2,310,095
2025-08-25	95.880	99.980	95.870	97.670	97.422	2,678,308
2025-08-22	93.000	95.880	91.840	94.860	94.619	2,484,973
2025-08-21	94.520	96.890	92.330	92.900	92.664	1,965,181
2025-08-20	97.490	97.490	92.800	95.470	95.227	2,135,159
2025-08-19	95.600	99.830	93.120	97.590	97.342	2,777,862
2025-08-18	93.700	96.670	93.700	95.240	94.998	1,916,847
2025-08-15	92.800	94.110	91.520	93.550	93.312	1,937,553
2025-08-14	95.840	96.400	91.670	93.000	92.764	1,258,217
2025-08-13	93.940	95.800	93.240	95.110	94.868	1,084,528
2025-08-12	93.400	94.710	92.120	93.910	93.671	962,644
2025-08-11	94.000	95.280	93.050	93.760	93.522	1,611,414
2025-08-08	97.440	97.440	94.000	94.300	94.060	1,185,081
2025-08-07	100.50	100.50	97.120	97.970	97.721	1,366,474
2025-08-06	97.510	101.95	95.610	100.50	100.24	2,350,110
2025-08-05	98.000	98.850	95.580	96.470	96.225	1,493,282
2025-08-04	92.720	99.310	92.480	98.850	98.599	1,499,370
2025-08-01	94.780	96.060	92.660	93.600	93.362	1,162,310
2025-07-31	93.760	98.600	93.760	95.200	94.958	1,245,870
2025-07-30	97.210	97.210	93.550	94.200	93.961	1,209,678
2025-07-29	97.000	98.610	96.100	96.800	96.554	1,171,507
2025-07-28	100.00	101.13	96.550	97.200	96.953	1,284,227
2025-07-25	96.800	99.990	95.830	99.410	99.157	1,411,654

← NewerPage 5 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.