Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.500	17.580	17.320	17.340	17.054	14,014,276
2025-04-25	17.500	17.720	17.350	17.500	17.211	21,447,343
2025-04-24	17.530	17.630	17.240	17.330	17.044	17,352,590
2025-04-23	17.400	17.670	17.400	17.590	17.300	22,081,100
2025-04-22	17.380	17.490	17.300	17.360	17.073	14,681,164
2025-04-21	17.080	17.520	16.930	17.470	17.182	19,826,153
2025-04-18	16.920	17.140	16.910	17.070	16.788	12,767,750
2025-04-17	16.920	17.270	16.900	16.990	16.709	16,379,511
2025-04-16	17.180	17.280	16.820	17.040	16.759	22,233,282
2025-04-15	17.440	17.500	17.200	17.290	17.005	20,093,555
2025-04-14	17.520	17.740	17.300	17.550	17.260	39,293,260
2025-04-11	16.370	17.480	16.330	17.170	16.887	50,125,935
2025-04-10	16.860	17.220	16.680	16.700	16.424	44,686,215
2025-04-09	15.570	16.700	14.930	16.550	16.277	51,499,984
2025-04-08	16.200	16.630	15.310	15.950	15.687	47,231,906
2025-04-07	17.100	17.410	16.650	16.650	16.375	28,390,579
2025-04-03	18.470	18.800	18.400	18.500	18.195	16,982,743
2025-04-02	18.620	18.830	18.610	18.660	18.352	11,282,156
2025-04-01	18.700	18.840	18.620	18.620	18.313	16,884,700
2025-03-31	18.880	18.980	18.400	18.630	18.322	29,489,929
2025-03-28	19.700	19.700	19.070	19.070	18.755	31,345,900
2025-03-27	19.470	19.870	19.230	19.720	19.394	28,349,659
2025-03-26	19.400	20.080	19.400	19.510	19.188	24,179,959
2025-03-25	19.470	19.550	19.200	19.270	18.952	17,765,581
2025-03-24	19.590	19.630	19.030	19.540	19.217	29,896,254
2025-03-21	19.830	19.960	19.460	19.540	19.217	35,613,249
2025-03-20	20.170	20.310	19.870	19.890	19.562	35,739,409
2025-03-19	20.470	20.550	20.120	20.190	19.857	38,966,973
2025-03-18	20.580	20.870	20.400	20.650	20.309	53,339,125
2025-03-17	20.280	20.750	20.170	20.490	20.152	58,725,797
2025-03-14	19.620	20.120	19.550	20.100	19.768	44,638,185
2025-03-13	20.230	20.230	19.420	19.670	19.345	50,125,870
2025-03-12	19.850	20.770	19.820	20.220	19.886	67,909,836
2025-03-11	19.520	19.870	19.480	19.770	19.444	33,133,398
2025-03-10	20.060	20.150	19.740	19.890	19.562	41,070,056
2025-03-07	20.410	20.530	19.960	20.080	19.748	62,115,182
2025-03-06	20.500	20.840	20.430	20.600	20.260	71,520,726
2025-03-05	20.600	20.760	20.140	20.270	19.935	54,640,496
2025-03-04	20.010	21.090	19.900	20.690	20.348	77,338,282
2025-03-03	20.310	21.250	19.800	20.300	19.965	81,244,755
2025-02-28	20.950	21.200	20.020	20.040	19.709	88,877,373
2025-02-27	21.360	22.150	20.620	21.250	20.899	105,032,588
2025-02-26	20.700	21.270	20.360	21.130	20.781	85,013,110
2025-02-25	20.530	21.070	20.510	20.650	20.309	72,403,748
2025-02-24	21.520	21.550	20.930	21.220	20.870	94,618,249
2025-02-21	20.760	21.420	20.500	21.350	20.997	125,000,086
2025-02-20	20.870	21.090	20.530	20.790	20.447	77,146,272
2025-02-19	19.750	20.970	19.750	20.910	20.565	127,337,064
2025-02-18	20.380	20.530	19.660	19.720	19.394	62,292,400
2025-02-17	20.250	20.740	20.100	20.550	20.211	86,683,051
2025-02-14	19.910	20.210	19.660	20.130	19.798	45,805,297
2025-02-13	20.500	20.500	19.900	19.980	19.650	57,527,658
2025-02-12	20.010	20.580	19.990	20.580	20.240	68,764,308
2025-02-11	20.380	20.400	20.030	20.100	19.768	53,642,364
2025-02-10	20.130	20.630	20.120	20.530	20.191	80,359,293
2025-02-07	20.090	20.550	19.800	20.150	19.817	94,420,368
2025-02-06	19.290	20.200	19.250	20.180	19.847	72,501,377
2025-02-05	19.450	19.730	19.230	19.400	19.080	43,287,928
2025-01-27	19.750	19.790	19.100	19.100	18.785	41,679,251
2025-01-24	19.330	19.750	19.300	19.700	19.375	50,756,454

← NewerPage 7 of 21 · 1,213 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.