Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.770	13.900	13.720	13.850	13.235	6,714,226
2022-02-08	13.550	13.870	13.480	13.780	13.168	7,445,188
2022-02-07	13.450	13.660	13.430	13.510	12.910	8,065,434
2022-01-28	13.300	13.490	13.210	13.290	12.699	8,325,268
2022-01-27	13.910	13.920	13.190	13.220	12.633	11,592,649
2022-01-26	13.890	13.980	13.690	13.760	13.149	6,456,099
2022-01-25	14.430	14.480	13.790	13.800	13.187	11,812,619
2022-01-24	14.880	14.910	14.360	14.460	13.817	10,540,417
2022-01-21	14.780	14.880	14.730	14.880	14.219	6,562,859
2022-01-20	14.770	14.910	14.520	14.840	14.181	10,378,409
2022-01-19	15.090	15.210	14.710	14.800	14.142	13,575,781
2022-01-18	15.190	15.250	15.080	15.130	14.458	8,071,512
2022-01-17	14.900	15.220	14.880	15.150	14.477	10,249,061
2022-01-14	14.930	15.120	14.870	14.900	14.238	7,512,703
2022-01-13	15.250	15.280	15.010	15.020	14.353	8,748,587
2022-01-12	15.150	15.300	15.120	15.260	14.582	7,721,067
2022-01-11	15.410	15.550	15.080	15.140	14.467	11,877,740
2022-01-10	15.580	15.600	15.130	15.470	14.783	11,836,533
2022-01-07	15.800	15.940	15.500	15.570	14.878	10,718,058
2022-01-06	15.750	15.940	15.650	15.770	15.069	10,231,169
2022-01-05	16.200	16.200	15.780	15.820	15.117	15,464,693
2022-01-04	15.800	16.290	15.790	16.130	15.413	18,009,540
2021-12-31	15.940	15.950	15.790	15.840	15.136	9,840,915
2021-12-30	15.720	15.950	15.720	15.840	15.136	9,156,191
2021-12-29	16.020	16.020	15.760	15.810	15.107	9,496,315
2021-12-28	15.850	16.150	15.840	16.060	15.346	10,675,882
2021-12-27	16.040	16.080	15.780	15.850	15.146	11,934,288
2021-12-24	16.260	16.330	15.910	15.980	15.270	18,174,648
2021-12-23	16.520	16.530	16.200	16.250	15.528	13,891,682
2021-12-22	16.650	16.670	16.340	16.360	15.633	15,781,214
2021-12-21	15.990	16.770	15.990	16.530	15.795	24,026,265
2021-12-20	16.800	16.830	16.000	16.040	15.327	28,556,452
2021-12-17	16.510	17.170	16.500	16.810	16.063	30,222,695
2021-12-16	16.560	16.730	16.400	16.500	15.767	16,851,383
2021-12-15	16.100	16.730	16.080	16.510	15.776	31,867,485
2021-12-14	16.130	16.190	15.900	16.160	15.442	15,900,995
2021-12-13	16.250	16.340	16.030	16.130	15.413	16,718,185
2021-12-10	16.100	16.240	16.100	16.200	15.480	17,079,485
2021-12-09	16.280	16.390	16.060	16.160	15.442	23,047,857
2021-12-08	15.950	16.300	15.950	16.250	15.528	23,673,187
2021-12-07	15.950	16.250	15.850	16.000	15.289	22,840,164
2021-12-06	15.550	16.080	15.480	15.950	15.241	29,483,341
2021-12-03	15.430	15.690	15.430	15.560	14.869	10,624,443
2021-12-02	15.540	15.660	15.390	15.430	14.744	10,463,392
2021-12-01	15.430	15.760	15.390	15.620	14.926	10,912,613
2021-11-30	15.400	15.590	15.380	15.450	14.763	11,799,945
2021-11-29	15.450	15.670	15.290	15.310	14.630	12,763,865
2021-11-26	15.800	15.930	15.600	15.610	14.916	12,840,602
2021-11-25	15.720	16.050	15.650	15.890	15.184	16,177,923
2021-11-24	15.850	15.920	15.670	15.750	15.050	14,003,301
2021-11-23	15.940	16.200	15.730	15.850	15.146	21,745,185
2021-11-22	15.620	15.990	15.620	15.950	15.241	19,327,078
2021-11-19	15.510	15.730	15.440	15.680	14.983	14,347,173
2021-11-18	15.540	15.850	15.490	15.610	14.916	14,949,648
2021-11-17	15.390	15.670	15.370	15.550	14.859	12,457,407
2021-11-16	15.890	16.020	15.400	15.420	14.735	22,143,056
2021-11-15	16.030	16.280	15.850	15.910	15.203	19,016,822
2021-11-12	15.850	16.050	15.760	16.020	15.308	18,916,491
2021-11-11	15.800	16.150	15.660	15.920	15.213	26,883,765
2021-11-10	15.920	16.080	15.690	15.940	15.232	24,361,744

← NewerPage 20 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.