Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.700	11.870	11.600	11.810	11.436	15,800,519
2022-11-03	11.570	11.720	11.420	11.630	11.262	14,141,973
2022-11-02	11.650	11.910	11.600	11.680	11.311	18,150,444
2022-11-01	11.450	11.700	11.370	11.700	11.330	15,740,886
2022-10-31	11.200	11.600	11.130	11.440	11.078	14,920,883
2022-10-28	11.450	11.580	11.070	11.100	10.749	14,622,949
2022-10-27	11.460	11.760	11.440	11.580	11.214	14,884,459
2022-10-26	11.110	11.620	11.100	11.600	11.233	17,011,509
2022-10-25	11.150	11.320	11.040	11.100	10.749	9,642,644
2022-10-24	11.320	11.570	11.150	11.260	10.904	13,011,000
2022-10-21	11.410	11.450	11.210	11.260	10.904	9,930,527
2022-10-20	11.220	11.650	11.020	11.440	11.078	19,531,442
2022-10-19	11.350	11.430	11.200	11.220	10.865	8,398,993
2022-10-18	11.500	11.500	11.200	11.340	10.981	9,644,459
2022-10-17	11.100	11.460	11.070	11.410	11.049	11,135,055
2022-10-14	11.020	11.180	10.940	11.150	10.797	10,781,112
2022-10-13	10.760	11.080	10.750	10.950	10.604	11,629,881
2022-10-12	10.310	10.890	10.300	10.820	10.478	11,990,515
2022-10-11	10.180	10.340	10.170	10.300	9.974	6,163,551
2022-10-10	10.520	10.600	10.150	10.180	9.858	7,447,185
2022-09-30	10.610	10.710	10.490	10.500	10.168	6,045,677
2022-09-29	10.730	10.790	10.550	10.610	10.274	5,858,067
2022-09-28	10.960	10.960	10.610	10.610	10.274	8,364,889
2022-09-27	10.660	10.990	10.650	10.970	10.623	7,571,277
2022-09-26	10.870	10.930	10.680	10.700	10.362	6,619,995
2022-09-23	11.120	11.180	10.780	10.870	10.526	9,790,353
2022-09-22	11.110	11.300	11.080	11.150	10.797	6,285,774
2022-09-21	11.120	11.290	10.950	11.230	10.875	6,754,609
2022-09-20	11.250	11.300	11.120	11.180	10.826	6,001,682
2022-09-19	11.230	11.300	11.030	11.110	10.759	7,215,885
2022-09-16	11.420	11.600	11.250	11.260	10.904	9,110,685
2022-09-15	11.800	11.820	11.300	11.470	11.107	12,977,648
2022-09-14	11.900	11.940	11.630	11.690	11.320	16,698,333
2022-09-13	12.210	12.380	12.160	12.200	11.814	8,167,626
2022-09-09	12.150	12.270	12.100	12.220	11.833	8,336,057
2022-09-08	12.420	12.460	12.140	12.150	11.766	11,385,682
2022-09-07	12.300	12.560	12.250	12.410	12.017	16,359,443
2022-09-06	12.370	12.380	12.150	12.340	11.950	16,071,641
2022-09-05	12.330	12.430	12.130	12.330	11.940	11,555,863
2022-09-02	12.250	12.420	12.150	12.390	11.998	14,760,805
2022-09-01	12.250	12.360	12.050	12.140	11.756	11,041,745
2022-08-31	12.400	12.550	12.120	12.190	11.804	13,327,047
2022-08-30	12.320	12.670	12.310	12.470	12.076	16,038,418
2022-08-29	12.200	12.480	12.100	12.320	11.930	13,624,578
2022-08-26	12.880	12.980	12.220	12.450	12.056	22,814,162
2022-08-25	12.900	12.930	12.570	12.900	12.492	18,771,966
2022-08-24	13.400	13.440	12.730	12.760	12.356	28,187,054
2022-08-23	13.240	13.540	13.110	13.460	13.034	18,598,518
2022-08-22	13.150	13.460	12.950	13.250	12.831	19,907,340
2022-08-19	13.750	13.880	13.360	13.360	12.937	26,081,856
2022-08-18	13.310	13.780	13.300	13.720	13.286	35,656,773
2022-08-17	13.610	13.710	13.280	13.400	12.976	33,832,494
2022-08-16	13.680	13.950	13.560	13.690	13.257	36,132,205
2022-08-15	13.510	14.030	13.310	13.860	13.422	57,917,229
2022-08-12	13.010	14.390	12.950	13.630	13.199	82,775,064
2022-08-11	12.950	13.270	12.860	13.170	12.753	46,475,921
2022-08-10	12.760	13.300	12.630	13.000	12.589	50,704,690
2022-08-09	12.650	12.760	12.400	12.750	12.347	35,194,488
2022-08-08	12.700	12.800	12.440	12.730	12.327	39,555,979
2022-08-05	12.190	12.900	12.080	12.850	12.444	61,512,145

← NewerPage 17 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.