Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.710	13.940	13.500	13.800	13.572	33,872,574
2024-07-25	14.090	14.170	13.670	13.700	13.474	46,229,861
2024-07-24	14.280	14.600	14.210	14.270	14.034	35,504,800
2024-07-23	14.950	14.990	14.300	14.300	14.064	44,885,319
2024-07-22	14.970	15.120	14.870	15.010	14.762	44,381,159
2024-07-19	14.490	15.170	14.420	14.980	14.733	62,992,670
2024-07-18	14.260	14.590	13.980	14.580	14.339	57,055,484
2024-07-17	15.130	15.190	14.600	14.600	14.359	46,984,731
2024-07-16	14.800	15.250	14.600	15.180	14.929	57,086,200
2024-07-15	15.120	15.210	14.830	14.910	14.664	38,925,600
2024-07-12	15.050	15.220	14.880	15.110	14.861	44,787,301
2024-07-11	15.120	15.350	14.820	15.310	15.057	76,484,781
2024-07-10	14.910	15.070	14.820	14.880	14.634	49,329,414
2024-07-09	14.050	15.070	14.020	15.010	14.762	78,288,346
2024-07-08	14.200	14.540	14.030	14.140	13.907	42,063,610
2024-07-05	14.270	14.370	13.960	14.250	14.015	37,354,618
2024-07-04	14.660	14.760	14.210	14.210	13.975	45,523,495
2024-07-03	14.640	14.910	14.390	14.750	14.506	49,533,218
2024-07-02	14.940	15.000	14.570	14.650	14.408	42,646,880
2024-07-01	15.000	15.140	14.580	14.980	14.733	64,370,284
2024-06-28	14.490	15.430	14.480	15.120	14.870	94,542,693
2024-06-27	14.410	15.160	14.380	14.630	14.388	85,255,666
2024-06-26	14.300	14.790	14.140	14.720	14.349	59,299,518
2024-06-25	14.820	14.920	14.140	14.290	13.930	68,793,300
2024-06-24	15.110	15.380	14.730	14.800	14.427	65,323,401
2024-06-21	15.230	15.430	15.050	15.280	14.895	64,313,795
2024-06-20	16.000	16.090	15.410	15.600	15.207	86,676,205
2024-06-19	16.180	16.300	15.730	16.130	15.724	116,780,021
2024-06-18	16.150	16.350	15.900	16.050	15.646	106,760,121
2024-06-17	15.280	16.310	15.200	16.310	15.899	133,422,684
2024-06-14	15.310	15.650	15.040	15.470	15.080	96,360,125
2024-06-13	15.800	15.880	15.360	15.430	15.041	128,226,269
2024-06-12	15.110	15.950	15.050	15.850	15.451	158,806,110
2024-06-11	15.200	16.100	14.710	15.500	15.109	190,721,402
2024-06-07	13.750	14.750	13.640	14.710	14.339	136,281,905
2024-06-06	13.720	14.100	13.560	13.860	13.511	101,512,276
2024-06-05	13.150	14.060	13.120	13.600	13.257	78,953,727
2024-06-04	13.290	13.290	12.950	13.230	12.897	34,085,354
2024-06-03	13.290	13.570	13.200	13.350	13.014	43,420,336
2024-05-31	13.130	13.450	13.130	13.200	12.867	34,867,550
2024-05-30	12.850	13.320	12.730	13.190	12.858	29,022,067
2024-05-29	12.970	13.120	12.890	12.940	12.614	17,431,202
2024-05-28	13.070	13.350	12.880	13.050	12.721	29,432,806
2024-05-27	12.840	13.010	12.460	13.010	12.682	26,091,000
2024-05-24	13.030	13.160	12.750	12.760	12.439	23,451,918
2024-05-23	13.530	13.550	13.060	13.100	12.770	27,588,785
2024-05-22	13.520	13.540	13.360	13.520	13.179	20,858,100
2024-05-21	13.500	13.700	13.460	13.530	13.189	22,908,948
2024-05-20	13.310	13.580	13.230	13.520	13.179	23,222,897
2024-05-17	13.200	13.370	13.060	13.360	13.023	19,663,112
2024-05-16	13.320	13.680	13.200	13.230	12.897	28,483,734
2024-05-15	13.400	13.510	13.180	13.200	12.867	20,432,100
2024-05-14	13.550	13.770	13.400	13.400	13.062	19,891,363
2024-05-13	13.580	13.690	13.310	13.510	13.170	23,006,901
2024-05-10	13.860	13.890	13.630	13.690	13.345	20,134,470
2024-05-09	13.560	13.920	13.550	13.810	13.462	24,499,022
2024-05-08	13.890	13.940	13.530	13.570	13.228	24,433,725
2024-05-07	13.990	14.150	13.870	13.960	13.608	26,753,598
2024-05-06	14.090	14.220	13.940	14.040	13.686	33,372,079
2024-04-30	14.040	14.080	13.720	13.860	13.511	33,536,611

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2200 CNY
2025-06-11	0.1900 CNY
2024-06-27	0.1300 CNY
2023-07-26	0.1300 CNY
2022-06-17	0.1500 CNY
2021-06-10	0.1600 CNY
2020-06-18	0.0600 CNY
2019-06-27	0.1000 CNY

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