Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.120	12.320	12.020	12.100	11.717	13,466,841
2023-02-03	12.100	12.230	11.920	12.190	11.804	18,191,994
2023-02-02	11.910	12.360	11.900	12.110	11.727	28,087,990
2023-02-01	11.650	11.920	11.640	11.880	11.504	12,924,020
2023-01-31	11.730	11.760	11.580	11.620	11.252	8,439,926
2023-01-30	11.760	11.860	11.680	11.710	11.340	14,464,350
2023-01-20	11.630	11.700	11.530	11.640	11.272	9,665,249
2023-01-19	11.360	11.580	11.310	11.570	11.204	9,400,172
2023-01-18	11.340	11.430	11.330	11.410	11.049	6,843,426
2023-01-17	11.280	11.380	11.210	11.340	10.981	8,412,793
2023-01-16	11.080	11.320	10.940	11.220	10.865	16,179,176
2023-01-13	11.250	11.300	11.220	11.290	10.933	5,165,200
2023-01-12	11.140	11.290	11.120	11.220	10.865	5,531,000
2023-01-11	11.290	11.420	11.160	11.180	10.826	9,531,356
2023-01-10	11.260	11.370	11.240	11.300	10.943	6,397,002
2023-01-09	11.350	11.370	11.230	11.250	10.894	7,167,266
2023-01-06	11.260	11.350	11.200	11.250	10.894	7,642,743
2023-01-05	11.230	11.320	11.120	11.260	10.904	7,123,890
2023-01-04	10.990	11.330	10.990	11.220	10.865	14,240,261
2023-01-03	10.670	11.010	10.640	10.990	10.642	9,479,836
2022-12-30	10.750	10.820	10.690	10.690	10.352	5,285,483
2022-12-29	10.660	10.780	10.630	10.650	10.313	4,340,403
2022-12-28	10.840	10.840	10.670	10.700	10.362	5,121,125
2022-12-27	10.800	10.890	10.730	10.870	10.526	5,434,204
2022-12-26	10.610	10.890	10.590	10.800	10.458	6,690,783
2022-12-23	10.580	10.650	10.490	10.570	10.236	5,074,501
2022-12-22	10.720	10.810	10.540	10.560	10.226	7,095,326
2022-12-21	10.810	10.910	10.620	10.700	10.362	7,159,990
2022-12-20	10.900	11.000	10.790	10.920	10.575	5,668,439
2022-12-19	11.180	11.260	10.810	10.910	10.565	11,317,332
2022-12-16	11.310	11.430	11.200	11.230	10.875	9,435,150
2022-12-15	11.220	11.640	11.160	11.440	11.078	15,669,102
2022-12-14	11.560	11.600	11.290	11.320	10.962	13,001,034
2022-12-13	11.490	11.560	11.260	11.300	10.943	13,410,800
2022-12-12	11.300	11.630	11.270	11.560	11.194	20,314,549
2022-12-09	11.520	11.570	11.230	11.290	10.933	23,266,092
2022-12-08	11.700	11.710	11.480	11.520	11.156	16,160,117
2022-12-07	11.850	11.920	11.670	11.700	11.330	15,700,768
2022-12-06	11.950	12.200	11.880	11.920	11.543	17,944,461
2022-12-05	11.810	12.070	11.810	12.000	11.620	17,555,346
2022-12-02	11.800	11.850	11.690	11.720	11.349	8,640,098
2022-12-01	11.890	11.900	11.690	11.800	11.427	9,684,029
2022-11-30	11.690	11.780	11.650	11.700	11.330	7,113,129
2022-11-29	11.470	11.740	11.470	11.680	11.311	10,007,658
2022-11-28	11.580	11.580	11.360	11.490	11.127	8,944,416
2022-11-25	11.810	11.890	11.650	11.670	11.301	9,788,150
2022-11-24	12.140	12.180	11.800	11.840	11.465	14,589,068
2022-11-23	12.050	12.270	11.970	12.070	11.688	14,812,821
2022-11-22	12.120	12.340	11.960	12.040	11.659	18,184,956
2022-11-21	12.280	12.420	12.020	12.200	11.814	18,244,714
2022-11-18	12.160	12.800	12.150	12.330	11.940	44,728,047
2022-11-17	11.800	12.270	11.670	12.230	11.843	27,935,805
2022-11-16	12.030	12.030	11.770	11.860	11.485	17,591,716
2022-11-15	11.620	12.060	11.560	12.050	11.669	28,740,168
2022-11-14	11.380	11.910	11.320	11.650	11.282	20,979,738
2022-11-11	11.630	11.660	11.420	11.430	11.068	11,814,372
2022-11-10	11.470	11.590	11.350	11.380	11.020	9,845,346
2022-11-09	11.640	11.670	11.530	11.580	11.214	7,033,250
2022-11-08	11.730	11.730	11.530	11.660	11.291	8,562,076
2022-11-07	11.810	11.880	11.640	11.690	11.320	11,982,472

← NewerPage 16 of 21 · 1,219 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.