Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.610	17.940	16.770	16.800	16.269	86,171,557
2023-04-28	17.160	18.130	17.160	17.810	17.247	72,430,052
2023-04-27	16.560	18.280	16.520	17.460	16.908	119,341,260
2023-04-26	18.200	18.550	17.060	17.060	16.520	138,938,230
2023-04-25	20.000	20.280	18.880	18.950	18.351	101,642,648
2023-04-24	20.160	20.870	19.680	19.920	19.290	104,508,472
2023-04-21	21.050	21.990	20.200	20.400	19.755	163,003,727
2023-04-20	19.470	21.310	19.360	21.090	20.423	212,653,705
2023-04-19	19.990	20.290	19.250	19.370	18.757	140,657,617
2023-04-18	19.710	20.100	18.830	19.800	19.174	114,379,827
2023-04-17	19.380	20.370	19.140	20.140	19.503	173,597,147
2023-04-14	19.000	19.650	17.660	19.400	18.786	188,530,160
2023-04-13	19.510	20.100	18.830	19.000	18.399	141,672,167
2023-04-12	19.400	20.180	18.920	19.810	19.183	173,354,809
2023-04-11	20.300	22.240	20.000	20.450	19.803	254,780,584
2023-04-10	21.050	21.490	19.700	20.660	20.006	208,532,783
2023-04-07	19.690	20.680	19.200	20.430	19.784	202,021,776
2023-04-06	18.810	20.700	18.810	20.700	20.045	289,132,460
2023-04-04	19.290	19.790	18.340	18.820	18.225	268,893,515
2023-04-03	18.390	18.390	18.160	18.390	17.808	76,859,200
2023-03-31	16.300	16.900	15.640	16.720	16.191	175,931,465
2023-03-30	14.210	15.640	14.210	15.640	15.145	134,820,780
2023-03-29	14.280	14.550	13.820	14.220	13.770	64,116,608
2023-03-28	14.690	14.720	14.110	14.140	13.693	61,394,185
2023-03-27	15.250	15.660	14.580	14.850	14.380	103,767,792
2023-03-24	14.060	15.610	14.010	15.340	14.855	171,575,227
2023-03-23	13.430	14.360	13.380	14.190	13.741	70,811,879
2023-03-22	13.270	13.550	13.110	13.480	13.054	37,233,853
2023-03-21	12.910	13.280	12.900	13.280	12.860	31,489,597
2023-03-20	13.100	13.290	12.940	12.970	12.560	32,451,408
2023-03-17	12.890	13.160	12.850	13.080	12.666	35,795,681
2023-03-16	12.910	13.090	12.670	12.730	12.327	21,971,162
2023-03-15	12.910	13.020	12.830	12.980	12.569	19,982,468
2023-03-14	13.000	13.000	12.610	12.870	12.463	23,554,562
2023-03-13	12.780	13.060	12.610	13.050	12.637	28,208,160
2023-03-10	12.740	13.030	12.690	12.780	12.376	18,991,551
2023-03-09	12.890	12.970	12.740	12.840	12.434	13,269,513
2023-03-08	12.540	12.880	12.510	12.840	12.434	16,964,634
2023-03-07	13.190	13.190	12.530	12.550	12.153	34,144,808
2023-03-06	13.000	13.270	12.930	13.190	12.773	32,266,445
2023-03-03	13.010	13.260	12.810	12.990	12.579	26,618,912
2023-03-02	12.890	13.100	12.850	12.890	12.482	21,998,518
2023-03-01	12.460	13.070	12.440	12.910	12.502	41,289,218
2023-02-28	12.420	12.670	12.300	12.500	12.105	17,139,222
2023-02-27	12.360	12.530	12.220	12.270	11.882	10,418,361
2023-02-24	12.400	12.520	12.340	12.450	12.056	9,856,854
2023-02-23	12.490	12.530	12.250	12.360	11.969	10,623,850
2023-02-22	12.450	12.580	12.270	12.470	12.076	12,641,591
2023-02-21	12.420	12.600	12.350	12.490	12.095	13,379,494
2023-02-20	12.200	12.510	12.150	12.490	12.095	14,792,689
2023-02-17	12.560	12.570	12.180	12.210	11.824	20,636,683
2023-02-16	12.850	12.930	12.300	12.490	12.095	29,376,990
2023-02-15	12.730	12.920	12.600	12.890	12.482	20,718,475
2023-02-14	12.710	13.050	12.600	12.730	12.327	22,360,606
2023-02-13	12.750	12.980	12.680	12.740	12.337	28,091,801
2023-02-10	12.450	12.830	12.410	12.810	12.405	36,025,671
2023-02-09	11.980	12.630	11.930	12.510	12.114	32,576,530
2023-02-08	12.160	12.250	11.960	11.980	11.601	11,681,000
2023-02-07	12.100	12.210	12.060	12.150	11.766	10,283,962
2023-02-06	12.120	12.320	12.020	12.100	11.717	13,466,841

← NewerPage 15 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.