Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.950	12.300	11.860	12.190	11.804	33,342,589
2022-08-03	11.700	12.130	11.700	11.850	11.475	32,953,104
2022-08-02	11.980	11.980	11.390	11.600	11.233	30,306,354
2022-08-01	11.740	12.150	11.590	12.110	11.727	22,097,068
2022-07-29	11.990	12.040	11.740	11.750	11.378	15,142,712
2022-07-28	11.750	12.190	11.720	12.000	11.620	26,293,492
2022-07-27	11.720	11.780	11.600	11.650	11.282	15,918,870
2022-07-26	11.740	11.810	11.670	11.760	11.388	14,209,459
2022-07-25	12.030	12.050	11.630	11.730	11.359	19,411,658
2022-07-22	12.220	12.390	11.940	12.010	11.630	30,728,792
2022-07-21	12.160	12.520	12.080	12.240	11.853	34,760,427
2022-07-20	12.110	12.420	12.020	12.160	11.775	41,431,392
2022-07-19	11.600	12.180	11.530	12.130	11.746	43,614,127
2022-07-18	11.600	11.750	11.460	11.550	11.185	43,507,333
2022-07-15	10.870	11.790	10.830	11.660	11.291	68,518,936
2022-07-14	10.760	10.830	10.650	10.720	10.381	8,064,647
2022-07-13	10.760	10.810	10.660	10.750	10.410	8,146,083
2022-07-12	10.910	10.920	10.700	10.700	10.362	11,376,386
2022-07-11	11.160	11.160	10.830	10.880	10.536	12,560,513
2022-07-08	11.190	11.360	11.110	11.160	10.807	14,102,213
2022-07-07	11.120	11.250	11.040	11.150	10.797	9,836,826
2022-07-06	11.180	11.300	11.020	11.120	10.768	11,945,869
2022-07-05	11.320	11.410	11.040	11.170	10.817	15,433,298
2022-07-04	11.380	11.380	11.160	11.300	10.943	15,684,989
2022-07-01	11.630	11.660	11.370	11.430	11.068	14,950,555
2022-06-30	11.680	11.780	11.480	11.640	11.272	20,887,597
2022-06-29	11.820	12.280	11.660	11.680	11.311	31,391,336
2022-06-28	11.450	11.910	11.340	11.910	11.533	27,453,513
2022-06-27	11.490	11.690	11.350	11.450	11.088	19,026,098
2022-06-24	11.280	11.620	11.250	11.490	11.127	24,455,446
2022-06-23	10.900	11.250	10.880	11.250	10.894	15,687,829
2022-06-22	11.150	11.210	10.890	10.910	10.565	13,548,702
2022-06-21	11.200	11.370	11.060	11.210	10.855	14,986,013
2022-06-20	11.190	11.380	11.080	11.200	10.846	16,203,763
2022-06-17	11.190	11.230	10.850	11.110	10.759	18,368,364
2022-06-16	11.420	11.580	11.330	11.340	10.836	19,764,722
2022-06-15	11.040	11.720	11.020	11.360	10.855	33,344,376
2022-06-14	10.960	11.040	10.600	11.020	10.530	15,605,309
2022-06-13	10.990	11.160	10.920	11.100	10.607	15,684,705
2022-06-10	10.780	11.130	10.780	11.110	10.616	16,956,146
2022-06-09	11.110	11.210	10.780	10.870	10.387	16,848,079
2022-06-08	11.230	11.400	10.980	11.140	10.645	20,553,952
2022-06-07	11.480	11.810	11.180	11.290	10.788	26,098,919
2022-06-06	11.120	11.380	11.100	11.320	10.817	22,940,706
2022-06-02	11.050	11.160	10.930	11.130	10.635	15,789,697
2022-06-01	11.030	11.180	10.910	11.100	10.607	21,942,309
2022-05-31	10.780	11.200	10.560	10.970	10.483	29,065,238
2022-05-30	10.480	10.720	10.410	10.700	10.225	10,692,520
2022-05-27	10.800	10.820	10.410	10.480	10.014	10,722,633
2022-05-26	10.490	10.790	10.350	10.640	10.167	11,639,575
2022-05-25	10.310	10.510	10.310	10.490	10.024	7,899,177
2022-05-24	10.780	10.870	10.350	10.350	9.890	13,022,062
2022-05-23	10.750	10.840	10.630	10.800	10.320	9,568,356
2022-05-20	10.720	10.750	10.600	10.740	10.263	11,365,162
2022-05-19	10.410	10.630	10.380	10.620	10.148	9,993,863
2022-05-18	10.560	10.740	10.530	10.580	10.110	11,775,029
2022-05-17	10.430	10.540	10.300	10.510	10.043	11,381,831
2022-05-16	10.640	10.640	10.330	10.390	9.928	12,021,629
2022-05-13	10.750	10.770	10.460	10.570	10.100	13,152,600
2022-05-12	10.380	10.830	10.350	10.680	10.205	17,948,089

← NewerPage 18 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.