Shenzhen Kaifa Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.800 | 16.220 | 15.750 | 16.080 | 15.365 | 35,248,040 |
| 2021-11-08 | 16.500 | 16.650 | 15.660 | 15.990 | 15.279 | 69,699,993 |
| 2021-11-05 | 15.260 | 16.750 | 15.260 | 16.750 | 16.006 | 83,924,105 |
| 2021-11-04 | 15.090 | 15.320 | 15.010 | 15.230 | 14.553 | 13,771,334 |
| 2021-11-03 | 15.000 | 15.250 | 14.860 | 15.090 | 14.419 | 14,677,860 |
| 2021-11-02 | 14.730 | 15.150 | 14.730 | 15.050 | 14.381 | 20,960,089 |
| 2021-11-01 | 14.700 | 14.800 | 14.510 | 14.730 | 14.075 | 11,146,495 |
| 2021-10-29 | 14.260 | 14.880 | 14.220 | 14.800 | 14.142 | 16,160,554 |
| 2021-10-28 | 14.180 | 14.480 | 14.180 | 14.260 | 13.626 | 7,165,574 |
| 2021-10-27 | 14.540 | 14.570 | 14.150 | 14.170 | 13.540 | 10,670,830 |
| 2021-10-26 | 14.450 | 14.730 | 14.450 | 14.700 | 14.047 | 11,695,362 |
| 2021-10-25 | 14.540 | 14.610 | 14.310 | 14.390 | 13.751 | 7,694,204 |
← NewerPage 21 of 21 · 1,212 trading days
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.