Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.200	10.760	10.200	10.440	9.976	25,294,063
2022-05-10	9.880	10.260	9.870	10.170	9.718	16,393,098
2022-05-09	9.990	10.310	9.850	10.050	9.603	13,739,420
2022-05-06	9.600	10.350	9.560	10.020	9.575	20,708,266
2022-05-05	9.720	10.050	9.690	9.840	9.403	12,839,908
2022-04-29	9.290	9.830	9.260	9.750	9.317	14,979,176
2022-04-28	9.310	9.430	9.010	9.180	8.772	10,676,468
2022-04-27	8.690	9.370	8.670	9.360	8.944	14,355,136
2022-04-26	9.200	9.350	8.800	8.820	8.428	13,518,233
2022-04-25	10.000	10.010	9.110	9.130	8.724	16,252,530
2022-04-22	10.400	10.400	9.900	10.110	9.661	13,641,326
2022-04-21	10.610	10.870	10.360	10.410	9.947	11,034,734
2022-04-20	10.690	10.920	10.620	10.680	10.205	11,041,710
2022-04-19	10.600	10.750	10.520	10.590	10.119	4,324,003
2022-04-18	10.500	10.730	10.380	10.630	10.158	7,751,025
2022-04-15	10.580	10.640	10.390	10.520	10.053	6,053,362
2022-04-14	10.720	10.780	10.540	10.670	10.196	6,403,727
2022-04-13	10.640	10.780	10.480	10.640	10.167	7,007,917
2022-04-12	10.420	10.760	10.300	10.720	10.244	9,898,827
2022-04-11	10.810	10.890	10.220	10.260	9.804	9,063,732
2022-04-08	10.930	11.000	10.660	10.810	10.330	7,139,284
2022-04-07	11.130	11.320	10.930	10.950	10.463	8,612,961
2022-04-06	11.280	11.290	11.120	11.210	10.712	6,531,074
2022-04-01	11.330	11.360	11.140	11.290	10.788	5,030,398
2022-03-31	11.450	11.470	11.300	11.340	10.836	5,714,351
2022-03-30	11.270	11.500	11.200	11.450	10.941	9,377,988
2022-03-29	11.450	11.460	11.100	11.150	10.655	6,653,697
2022-03-28	11.230	11.500	11.120	11.410	10.903	6,135,334
2022-03-25	11.570	11.600	11.310	11.320	10.817	6,168,800
2022-03-24	11.590	11.620	11.430	11.470	10.960	6,790,697
2022-03-23	11.580	11.740	11.550	11.690	11.171	7,786,384
2022-03-22	11.610	11.690	11.460	11.590	11.075	6,951,334
2022-03-21	11.550	11.750	11.510	11.660	11.142	10,375,978
2022-03-18	11.350	11.560	11.310	11.510	10.999	9,110,170
2022-03-17	11.360	11.560	11.230	11.380	10.874	14,322,048
2022-03-16	10.880	11.250	10.580	11.180	10.683	19,738,067
2022-03-15	11.520	11.520	10.690	10.730	10.253	16,649,910
2022-03-14	11.860	11.990	11.520	11.530	11.018	8,424,870
2022-03-11	11.600	11.930	11.470	11.880	11.352	10,848,313
2022-03-10	12.200	12.230	11.630	11.800	11.276	14,548,732
2022-03-09	12.180	12.280	11.350	11.810	11.285	15,214,526
2022-03-08	12.500	12.550	12.080	12.120	11.581	11,389,881
2022-03-07	13.120	13.130	12.380	12.510	11.954	14,414,352
2022-03-04	13.190	13.300	13.060	13.110	12.527	8,859,769
2022-03-03	13.470	13.490	13.190	13.240	12.652	9,344,893
2022-03-02	13.530	13.550	13.360	13.400	12.805	9,401,811
2022-03-01	13.600	13.700	13.530	13.600	12.996	6,247,082
2022-02-28	13.740	13.800	13.510	13.620	13.015	6,931,770
2022-02-25	13.690	13.900	13.680	13.690	13.082	7,834,208
2022-02-24	13.820	13.950	13.410	13.600	12.996	13,430,164
2022-02-23	13.610	14.020	13.600	13.930	13.311	12,333,613
2022-02-22	13.750	13.780	13.520	13.610	13.005	8,400,255
2022-02-21	13.630	13.950	13.600	13.880	13.263	10,884,274
2022-02-18	13.510	13.650	13.450	13.640	13.034	5,448,233
2022-02-17	13.680	13.710	13.540	13.560	12.957	7,027,585
2022-02-16	13.750	13.830	13.640	13.690	13.082	5,083,786
2022-02-15	13.600	13.730	13.530	13.640	13.034	5,346,266
2022-02-14	13.600	13.710	13.350	13.630	13.024	5,257,386
2022-02-11	13.760	13.830	13.600	13.640	13.034	6,211,845
2022-02-10	13.850	13.870	13.730	13.810	13.196	5,069,030

← NewerPage 19 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.