Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.300	19.850	18.750	19.460	18.970	48,866,252
2023-07-28	19.780	20.160	19.600	19.780	19.282	51,693,935
2023-07-27	19.350	19.920	19.130	19.580	19.087	46,398,689
2023-07-26	19.520	19.520	18.700	19.380	18.892	43,162,843
2023-07-25	19.800	19.910	19.060	19.690	19.067	56,983,374
2023-07-24	19.390	19.990	19.390	19.500	18.883	41,550,946
2023-07-21	19.730	20.110	19.380	19.500	18.883	43,077,178
2023-07-20	20.990	21.010	19.700	19.800	19.174	75,433,227
2023-07-19	21.160	21.660	20.900	21.160	20.491	57,732,044
2023-07-18	21.840	22.680	21.350	21.350	20.675	102,553,595
2023-07-17	21.710	22.080	21.480	21.890	21.198	69,765,059
2023-07-14	22.110	22.340	21.800	21.890	21.198	102,617,121
2023-07-13	20.750	22.170	20.400	22.000	21.304	135,592,527
2023-07-12	20.880	21.250	20.230	20.430	19.784	78,614,688
2023-07-11	19.360	21.080	19.350	20.890	20.229	114,300,233
2023-07-10	19.610	19.850	19.160	19.280	18.670	37,356,712
2023-07-07	20.080	20.400	19.500	19.710	19.087	64,312,572
2023-07-06	19.750	20.680	19.680	20.450	19.803	95,651,120
2023-07-05	19.730	20.430	19.570	19.800	19.174	71,289,430
2023-07-04	19.480	20.060	19.130	19.890	19.261	64,003,706
2023-07-03	20.070	20.120	18.880	19.550	18.932	80,071,107
2023-06-30	19.760	20.100	19.510	19.990	19.358	70,161,317
2023-06-29	19.540	20.360	19.500	19.950	19.319	118,659,133
2023-06-28	18.590	19.130	17.720	18.750	18.157	90,064,493
2023-06-27	18.080	18.880	18.070	18.550	17.963	73,944,766
2023-06-26	19.000	19.200	17.700	17.870	17.305	91,307,363
2023-06-21	21.020	21.040	19.300	19.340	18.728	112,921,296
2023-06-20	21.700	21.860	20.950	21.220	20.549	98,665,032
2023-06-19	21.000	22.330	20.550	21.980	21.285	128,999,280
2023-06-16	21.110	21.780	20.820	21.600	20.917	86,021,326
2023-06-15	22.060	22.330	21.280	21.360	20.684	90,640,160
2023-06-14	21.630	22.800	21.340	22.200	21.498	116,166,654
2023-06-13	21.100	22.400	21.000	21.970	21.275	124,024,979
2023-06-12	21.620	21.860	21.020	21.210	20.539	87,514,908
2023-06-09	20.620	22.430	20.220	21.890	21.198	129,734,813
2023-06-08	21.250	21.250	20.060	20.470	19.822	87,683,215
2023-06-07	21.300	21.660	20.740	21.560	20.878	85,269,555
2023-06-06	21.110	21.800	20.800	21.200	20.529	89,685,385
2023-06-05	21.600	22.180	21.350	21.420	20.742	80,071,396
2023-06-02	22.220	22.450	21.630	21.920	21.227	93,972,235
2023-06-01	22.000	23.520	21.860	22.210	21.507	155,083,696
2023-05-31	21.000	23.330	20.450	22.890	22.166	192,629,986
2023-05-30	19.780	21.230	19.620	21.230	20.558	150,933,337
2023-05-29	21.110	21.120	19.900	20.050	19.416	134,986,600
2023-05-26	18.650	21.080	18.530	20.700	20.045	197,882,186
2023-05-25	18.550	19.400	18.470	19.160	18.554	108,967,775
2023-05-24	18.340	18.890	17.780	18.300	17.721	95,675,624
2023-05-23	19.420	19.650	18.300	18.400	17.818	131,529,485
2023-05-22	20.780	21.230	19.500	20.140	19.503	150,389,117
2023-05-19	19.710	20.700	19.540	19.880	19.251	144,942,516
2023-05-18	19.230	19.950	19.190	19.440	18.825	126,027,441
2023-05-17	19.200	20.530	19.200	19.660	19.038	189,090,233
2023-05-16	17.700	19.010	17.480	19.010	18.409	115,446,757
2023-05-15	17.060	17.770	16.780	17.280	16.733	87,159,160
2023-05-12	18.310	18.500	17.380	17.410	16.859	128,728,163
2023-05-11	16.850	17.860	16.750	17.860	17.295	110,748,641
2023-05-10	16.430	16.850	15.970	16.240	15.726	62,212,556
2023-05-09	16.620	17.330	16.510	16.740	16.210	76,244,658
2023-05-08	16.560	17.110	16.240	16.710	16.181	50,467,190
2023-05-05	16.930	17.410	16.480	16.600	16.075	58,545,119

← NewerPage 14 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.