Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.560	12.740	12.110	12.630	12.312	23,688,701
2024-01-23	12.260	12.640	12.080	12.520	12.205	25,971,827
2024-01-22	12.900	12.930	12.100	12.200	11.893	24,990,621
2024-01-19	13.030	13.190	12.880	12.890	12.565	19,386,099
2024-01-18	12.910	13.000	12.530	12.940	12.614	25,261,204
2024-01-17	13.230	13.400	12.920	12.920	12.594	28,464,029
2024-01-16	13.400	13.560	12.910	13.210	12.877	52,221,766
2024-01-15	13.760	14.070	13.660	13.860	13.511	20,013,139
2024-01-12	14.250	14.250	13.800	13.840	13.491	23,832,863
2024-01-11	14.110	14.350	14.050	14.260	13.901	22,297,079
2024-01-10	14.050	14.350	13.770	14.130	13.774	24,291,742
2024-01-09	14.250	14.380	14.010	14.110	13.754	25,144,859
2024-01-08	14.780	14.780	14.200	14.210	13.852	24,909,180
2024-01-05	15.230	15.290	14.780	14.860	14.486	19,527,907
2024-01-04	15.530	15.530	15.210	15.270	14.885	14,877,593
2024-01-03	15.700	15.710	15.350	15.530	15.139	20,487,106
2024-01-02	16.160	16.170	15.710	15.810	15.412	21,544,498
2023-12-29	15.920	16.220	15.860	16.210	15.802	22,903,798
2023-12-28	15.660	16.030	15.550	15.920	15.519	24,012,802
2023-12-27	15.300	15.750	15.300	15.720	15.324	20,238,618
2023-12-26	15.840	15.840	15.230	15.300	14.915	18,716,005
2023-12-25	15.590	15.890	15.530	15.830	15.431	13,835,066
2023-12-22	16.100	16.150	15.560	15.670	15.275	23,253,006
2023-12-21	15.860	16.160	15.770	16.000	15.597	20,338,625
2023-12-20	16.210	16.220	15.850	15.880	15.480	17,035,488
2023-12-19	15.950	16.270	15.920	16.120	15.714	20,578,803
2023-12-18	16.600	16.650	15.920	16.070	15.665	35,411,881
2023-12-15	16.750	16.930	16.560	16.760	16.338	21,762,239
2023-12-14	17.070	17.140	16.650	16.710	16.289	24,505,631
2023-12-13	17.100	17.100	16.870	16.900	16.474	21,292,345
2023-12-12	17.160	17.470	16.960	17.160	16.728	32,875,242
2023-12-11	16.980	17.280	16.720	17.200	16.767	36,551,593
2023-12-08	16.690	17.430	16.660	17.120	16.689	49,939,113
2023-12-07	16.600	16.830	16.500	16.730	16.308	22,362,933
2023-12-06	16.640	16.770	16.410	16.650	16.230	27,548,634
2023-12-05	17.360	17.370	16.700	16.710	16.289	38,890,028
2023-12-04	16.990	17.800	16.800	17.540	17.098	56,584,815
2023-12-01	17.000	17.160	16.560	17.050	16.620	41,429,079
2023-11-30	17.390	17.470	16.750	17.100	16.669	58,355,921
2023-11-29	17.500	18.450	17.470	17.580	17.137	111,623,477
2023-11-28	16.700	16.910	16.610	16.770	16.347	21,565,261
2023-11-27	16.400	16.830	16.400	16.720	16.299	24,792,075
2023-11-24	17.120	17.120	16.500	16.550	16.133	30,449,725
2023-11-23	17.100	17.200	16.740	17.180	16.747	31,162,766
2023-11-22	17.280	17.620	17.120	17.180	16.747	37,534,663
2023-11-21	18.000	18.080	17.320	17.390	16.952	60,312,982
2023-11-20	18.280	18.570	17.880	18.190	17.732	74,792,965
2023-11-17	17.400	17.950	17.380	17.880	17.429	41,760,209
2023-11-16	17.650	17.980	17.510	17.510	17.069	41,350,273
2023-11-15	18.110	18.600	17.820	18.040	17.585	75,366,832
2023-11-14	17.500	18.200	17.480	17.760	17.313	53,180,800
2023-11-13	17.610	17.780	17.430	17.560	17.118	39,203,374
2023-11-10	17.230	17.980	17.160	17.470	17.030	49,338,626
2023-11-09	17.420	17.710	17.160	17.290	16.854	34,197,870
2023-11-08	17.600	17.840	17.410	17.490	17.049	52,486,938
2023-11-07	17.010	17.840	16.960	17.700	17.254	71,795,763
2023-11-06	16.820	17.330	16.620	17.220	16.786	75,071,137
2023-11-03	15.910	16.850	15.870	16.760	16.338	73,804,288
2023-11-02	16.630	16.800	15.940	16.110	15.704	74,799,910
2023-11-01	17.450	17.680	16.650	16.770	16.347	118,071,797

← NewerPage 12 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.