Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.890	14.170	13.800	14.110	13.754	36,089,887
2024-04-26	13.420	13.850	13.420	13.820	13.472	35,645,710
2024-04-25	13.410	13.740	13.350	13.480	13.140	24,275,160
2024-04-24	13.060	13.520	13.010	13.510	13.170	33,240,458
2024-04-23	13.020	13.170	12.880	12.960	12.633	21,025,515
2024-04-22	12.730	13.060	12.530	12.940	12.614	25,516,475
2024-04-19	13.330	13.420	12.960	13.060	12.731	29,420,065
2024-04-18	13.510	13.660	13.360	13.450	13.111	33,898,641
2024-04-17	12.910	13.670	12.900	13.670	13.326	43,355,372
2024-04-16	13.290	13.440	12.680	12.700	12.380	36,324,986
2024-04-15	13.360	13.690	13.180	13.480	13.140	40,147,339
2024-04-12	13.480	13.750	13.430	13.460	13.121	39,182,668
2024-04-11	13.100	13.760	13.050	13.430	13.092	60,288,761
2024-04-10	13.200	13.220	12.760	12.900	12.575	24,029,574
2024-04-09	13.150	13.260	13.000	13.260	12.926	20,480,996
2024-04-08	13.290	13.470	13.130	13.160	12.828	23,132,164
2024-04-03	13.580	13.600	13.190	13.400	13.062	26,738,999
2024-04-02	14.100	14.150	13.500	13.610	13.267	38,644,815
2024-04-01	13.790	14.120	13.790	14.030	13.677	25,589,980
2024-03-29	13.670	13.780	13.380	13.780	13.433	14,108,870
2024-03-28	13.280	13.930	13.260	13.730	13.384	33,693,063
2024-03-27	14.200	14.230	13.350	13.390	13.053	35,509,549
2024-03-26	14.240	14.730	14.160	14.270	13.910	36,759,281
2024-03-25	14.880	14.950	14.250	14.270	13.910	44,372,350
2024-03-22	15.080	15.640	14.830	14.920	14.544	49,123,228
2024-03-21	15.380	15.680	15.090	15.140	14.759	57,469,121
2024-03-20	14.900	15.300	14.860	15.080	14.700	33,180,166
2024-03-19	15.110	15.190	14.920	14.930	14.554	34,885,216
2024-03-18	15.020	15.180	14.910	15.170	14.788	40,282,194
2024-03-15	14.840	15.030	14.610	14.990	14.612	35,709,492
2024-03-14	15.010	15.120	14.630	14.830	14.456	39,022,060
2024-03-13	15.310	15.430	15.020	15.150	14.768	54,528,420
2024-03-12	15.100	15.480	14.900	15.090	14.710	52,114,543
2024-03-11	14.710	15.300	14.610	15.140	14.759	53,541,636
2024-03-08	14.450	14.990	14.350	14.950	14.573	51,558,988
2024-03-07	15.030	15.100	14.450	14.450	14.086	44,992,333
2024-03-06	14.500	15.020	14.440	14.780	14.408	47,713,919
2024-03-05	14.800	15.050	14.590	14.680	14.310	61,182,186
2024-03-04	15.100	15.450	14.670	15.140	14.759	77,263,218
2024-03-01	14.220	14.950	14.210	14.940	14.564	67,964,989
2024-02-29	13.380	14.370	13.380	14.280	13.920	57,621,257
2024-02-28	14.460	14.580	13.420	13.460	13.121	59,334,587
2024-02-27	13.680	14.500	13.640	14.480	14.115	54,723,680
2024-02-26	13.800	14.080	13.670	13.770	13.423	48,820,596
2024-02-23	13.680	14.110	13.600	13.870	13.521	54,169,506
2024-02-22	13.010	13.570	12.960	13.510	13.170	47,051,617
2024-02-21	12.930	13.380	12.810	13.020	12.692	44,896,426
2024-02-20	12.790	13.290	12.550	13.180	12.848	40,848,351
2024-02-19	13.020	13.090	12.660	12.940	12.614	39,627,385
2024-02-08	12.250	12.920	12.200	12.510	12.195	48,200,707
2024-02-07	11.440	12.200	11.350	12.040	11.737	44,874,978
2024-02-06	10.280	11.490	10.280	11.400	11.113	40,774,496
2024-02-05	11.170	11.250	10.180	10.470	10.206	38,400,202
2024-02-02	11.900	12.110	10.920	11.300	11.015	25,883,312
2024-02-01	11.800	12.230	11.640	11.870	11.571	23,381,005
2024-01-31	12.430	12.630	11.860	11.880	11.581	25,976,305
2024-01-30	12.820	13.050	12.500	12.550	12.234	21,002,245
2024-01-29	13.190	13.320	12.740	12.820	12.497	21,912,184
2024-01-26	13.260	13.430	13.160	13.200	12.867	24,857,898
2024-01-25	12.650	13.370	12.510	13.350	13.014	38,582,555

← NewerPage 11 of 21 · 1,212 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.