Shenzhen Kaifa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.730	20.050	19.600	19.860	19.532	80,956,073
2025-01-21	19.650	19.790	19.230	19.720	19.394	104,939,826
2025-01-20	18.600	20.120	18.420	19.780	19.453	151,232,708
2025-01-17	18.010	18.470	17.910	18.290	17.988	39,192,662
2025-01-16	18.240	18.280	17.900	18.100	17.801	33,532,828
2025-01-15	18.320	18.460	18.100	18.140	17.841	31,419,000
2025-01-14	17.510	18.430	17.340	18.400	18.096	48,855,138
2025-01-13	17.100	17.550	16.940	17.380	17.093	27,391,847
2025-01-10	17.800	18.330	17.490	17.490	17.201	41,871,400
2025-01-09	17.500	18.180	17.500	17.870	17.575	42,315,366
2025-01-08	17.660	17.920	16.930	17.620	17.329	44,330,600
2025-01-07	17.510	17.850	17.380	17.830	17.536	37,186,445
2025-01-06	17.470	17.710	17.210	17.420	17.132	30,090,966
2025-01-03	18.200	18.310	17.500	17.510	17.221	46,006,347
2025-01-02	19.030	19.070	17.870	18.150	17.850	60,318,610
2024-12-31	20.470	20.480	19.000	19.060	18.745	74,111,263
2024-12-30	20.530	20.790	20.180	20.480	20.142	52,467,072
2024-12-27	20.400	21.080	20.310	20.660	20.319	95,600,939
2024-12-26	19.620	20.640	19.590	20.520	20.181	80,617,525
2024-12-25	20.260	20.420	19.660	19.760	19.434	49,677,566
2024-12-24	20.310	20.500	19.660	20.280	19.945	73,533,552
2024-12-23	20.880	21.680	20.200	20.270	19.935	119,985,436
2024-12-20	19.900	20.550	19.700	20.230	19.896	77,934,005
2024-12-19	19.160	20.070	19.080	20.000	19.670	60,559,548
2024-12-18	19.010	19.640	18.860	19.440	19.119	43,338,183
2024-12-17	19.130	19.400	18.920	18.940	18.627	30,883,078
2024-12-16	19.680	19.750	19.130	19.240	18.922	35,159,565
2024-12-13	19.900	20.050	19.540	19.710	19.385	45,886,292
2024-12-12	20.000	20.300	19.650	20.090	19.758	50,967,870
2024-12-11	19.890	20.240	19.850	20.000	19.670	38,277,994
2024-12-10	20.500	20.600	20.000	20.030	19.699	60,665,097
2024-12-09	20.260	20.420	19.750	19.910	19.581	39,902,200
2024-12-06	19.980	20.450	19.760	20.200	19.866	48,938,000
2024-12-05	19.800	20.200	19.710	20.080	19.748	38,568,390
2024-12-04	20.470	20.650	19.900	20.010	19.680	56,134,443
2024-12-03	20.730	20.850	20.020	20.230	19.896	60,361,610
2024-12-02	20.180	20.880	20.000	20.690	20.348	82,796,312
2024-11-29	19.750	20.450	19.420	20.160	19.827	87,659,606
2024-11-28	19.700	20.930	19.560	20.110	19.778	109,242,546
2024-11-27	18.760	19.390	18.480	19.370	19.050	51,401,616
2024-11-26	19.000	19.330	18.930	18.930	18.617	40,373,437
2024-11-25	19.500	19.850	18.700	19.140	18.824	68,133,034
2024-11-22	20.960	20.990	19.620	19.720	19.394	83,593,020
2024-11-21	20.220	21.770	20.020	21.150	20.801	108,928,511
2024-11-20	20.200	20.580	19.930	20.330	19.994	64,299,129
2024-11-19	19.820	20.360	19.520	20.320	19.985	71,815,629
2024-11-18	20.720	20.870	19.700	19.930	19.601	79,806,914
2024-11-15	20.800	21.490	20.320	20.350	20.014	77,462,167
2024-11-14	21.690	22.200	20.880	21.000	20.653	87,716,770
2024-11-13	22.260	22.680	21.470	21.940	21.578	92,183,978
2024-11-12	23.500	23.500	22.100	22.470	22.099	147,720,547
2024-11-11	21.550	23.410	21.410	23.410	23.023	167,806,212
2024-11-08	21.010	22.080	21.010	21.280	20.929	144,517,087
2024-11-07	20.300	21.070	20.200	20.850	20.506	104,815,067
2024-11-06	20.730	21.150	20.410	20.650	20.309	144,187,194
2024-11-05	20.040	21.120	20.040	20.730	20.388	158,620,942
2024-11-04	19.560	20.610	19.560	20.200	19.866	168,299,467
2024-11-01	23.140	23.600	21.260	21.260	20.909	183,222,556
2024-10-31	22.950	24.900	22.080	23.620	23.230	307,327,499
2024-10-30	20.520	22.640	20.150	22.640	22.266	272,452,164

← NewerPage 8 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.