Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.180	17.180	17.180	17.180	16.747	20,222,733
2023-10-30	15.160	15.660	14.800	15.620	15.226	51,907,911
2023-10-27	15.460	15.600	14.900	15.190	14.807	44,730,742
2023-10-26	15.550	15.630	15.200	15.450	15.061	29,034,100
2023-10-25	16.040	16.100	15.700	15.730	15.334	21,615,478
2023-10-24	15.480	16.180	15.450	15.970	15.568	24,183,368
2023-10-23	16.050	16.050	15.280	15.380	14.992	22,444,081
2023-10-20	16.570	16.790	16.040	16.080	15.675	20,340,208
2023-10-19	16.610	17.170	16.600	16.660	16.240	20,448,252
2023-10-18	17.040	17.150	16.600	16.710	16.289	18,343,744
2023-10-17	17.370	17.470	16.920	17.200	16.767	19,964,041
2023-10-16	18.090	18.200	17.220	17.360	16.923	36,120,739
2023-10-13	17.670	18.660	17.560	18.220	17.761	57,221,346
2023-10-12	17.980	18.000	17.650	17.730	17.283	24,167,242
2023-10-11	18.000	18.180	17.720	17.880	17.429	27,567,982
2023-10-10	17.710	18.050	17.620	17.890	17.439	33,695,140
2023-10-09	17.210	18.050	17.210	17.770	17.322	38,754,313
2023-09-28	17.060	17.440	17.020	17.210	16.776	24,373,908
2023-09-27	17.180	17.290	16.910	16.940	16.513	28,736,473
2023-09-26	17.250	17.500	17.130	17.280	16.845	22,773,050
2023-09-25	17.920	17.980	17.210	17.280	16.845	36,321,239
2023-09-22	17.450	17.960	17.450	17.950	17.498	32,471,658
2023-09-21	17.380	17.730	17.300	17.530	17.088	21,110,530
2023-09-20	17.460	18.170	17.450	17.530	17.088	30,183,933
2023-09-19	17.620	17.850	17.240	17.660	17.215	25,168,014
2023-09-18	17.600	17.880	17.490	17.610	17.166	19,614,756
2023-09-15	17.980	18.240	17.700	17.900	17.449	23,686,694
2023-09-14	18.100	18.170	17.770	17.920	17.468	20,409,665
2023-09-13	18.390	18.600	17.910	18.130	17.673	27,123,092
2023-09-12	18.480	18.720	18.350	18.390	17.927	21,959,745
2023-09-11	18.350	18.650	18.000	18.400	17.936	27,632,564
2023-09-08	18.000	18.420	17.980	18.260	17.800	26,387,724
2023-09-07	18.450	18.820	18.210	18.230	17.771	49,578,279
2023-09-06	18.400	18.690	18.300	18.610	18.141	37,088,994
2023-09-05	18.360	18.880	18.250	18.410	17.946	52,455,064
2023-09-04	17.980	18.470	17.900	18.470	18.005	44,222,932
2023-09-01	18.180	18.430	17.900	17.960	17.507	42,018,593
2023-08-31	17.700	18.220	17.670	17.860	17.410	44,987,373
2023-08-30	17.340	18.280	17.340	17.920	17.468	72,096,094
2023-08-29	16.300	17.170	16.140	17.130	16.698	49,629,523
2023-08-28	17.060	17.200	16.220	16.290	15.880	35,114,579
2023-08-25	16.700	16.700	16.040	16.150	15.743	37,160,196
2023-08-24	16.570	17.400	16.370	17.010	16.581	46,225,421
2023-08-23	16.800	16.800	16.330	16.350	15.938	22,467,226
2023-08-22	16.740	16.930	16.360	16.910	16.484	29,058,144
2023-08-21	16.680	16.950	16.590	16.610	16.192	20,501,235
2023-08-18	16.880	17.480	16.730	16.730	16.308	33,996,922
2023-08-17	16.740	17.070	16.610	16.910	16.484	25,396,950
2023-08-16	17.280	17.350	16.850	16.870	16.445	30,733,533
2023-08-15	17.730	17.880	17.250	17.340	16.903	24,283,813
2023-08-14	17.200	17.590	17.050	17.560	17.118	23,190,536
2023-08-11	18.080	18.150	17.520	17.580	17.137	29,901,709
2023-08-10	17.930	18.280	17.850	18.060	17.605	20,806,755
2023-08-09	18.620	18.710	17.990	18.010	17.556	41,343,857
2023-08-08	18.900	19.000	18.660	18.800	18.326	23,918,510
2023-08-07	18.640	18.960	18.600	18.820	18.346	29,182,933
2023-08-04	18.410	18.850	18.380	18.710	18.239	43,424,713
2023-08-03	18.710	18.990	18.410	18.560	18.092	35,877,647
2023-08-02	19.340	19.470	18.800	18.910	18.434	61,000,266
2023-08-01	19.430	19.960	19.060	19.690	19.194	48,698,855

← NewerPage 13 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.