Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	102.99	106.54	102.64	104.56	99.561	4,675,283
2022-11-02	97.900	106.93	97.200	104.04	99.065	7,648,195
2022-11-01	93.070	97.990	92.100	97.700	93.029	6,147,917
2022-10-31	92.670	95.800	90.500	91.650	87.268	4,369,974
2022-10-28	97.000	97.490	92.600	93.300	88.839	6,407,593
2022-10-27	98.380	100.03	96.100	97.860	93.181	6,579,319
2022-10-26	94.190	99.490	92.190	96.600	91.981	6,673,447
2022-10-25	96.540	97.400	91.600	93.190	88.734	8,759,182
2022-10-24	91.000	96.540	90.660	96.540	91.924	7,983,832
2022-10-21	89.810	90.400	87.700	87.760	83.564	3,546,784
2022-10-20	92.700	93.300	88.530	90.280	85.963	4,625,764
2022-10-19	92.200	96.700	91.670	93.660	89.182	4,622,873
2022-10-18	95.130	96.320	91.420	92.290	87.877	4,317,087
2022-10-17	96.190	97.880	92.200	94.130	89.629	4,648,366
2022-10-14	97.930	100.15	95.200	98.190	93.495	3,941,395
2022-10-13	98.000	100.55	96.660	96.900	92.267	3,124,673
2022-10-12	96.520	98.290	92.800	98.290	93.590	3,104,926
2022-10-11	93.470	98.020	92.500	96.010	91.419	4,349,824
2022-10-10	95.300	96.780	92.000	92.440	88.020	3,131,823
2022-09-30	101.94	102.03	95.230	96.190	91.591	5,306,125
2022-09-29	101.08	104.21	98.500	101.62	96.761	4,049,413
2022-09-28	107.00	107.00	100.08	100.09	95.304	4,545,684
2022-09-27	112.92	113.50	105.59	106.56	101.46	6,857,694
2022-09-26	101.80	110.70	100.82	110.70	105.41	4,061,271
2022-09-23	102.66	104.88	99.010	100.64	95.828	2,805,099
2022-09-22	102.40	104.63	101.00	102.55	97.647	2,106,263
2022-09-21	105.50	105.61	102.42	103.49	98.542	2,760,042
2022-09-20	104.20	108.99	102.45	105.78	100.72	3,242,074
2022-09-19	106.21	106.50	102.30	103.70	98.742	3,834,900
2022-09-16	106.77	108.08	103.33	103.80	98.837	4,167,738
2022-09-15	114.30	114.50	105.93	107.30	102.17	4,240,384
2022-09-14	115.10	117.20	113.28	113.38	107.96	3,067,892
2022-09-13	119.51	120.47	115.68	118.00	112.36	2,862,371
2022-09-09	116.80	117.60	114.50	117.40	111.79	2,759,354
2022-09-08	118.80	120.42	116.00	116.39	110.82	3,986,509
2022-09-07	112.30	119.55	111.58	117.15	111.55	5,384,933
2022-09-06	111.80	113.50	108.06	112.95	107.55	3,170,197
2022-09-05	111.00	112.48	109.47	110.75	105.45	2,509,130
2022-09-02	114.00	114.00	109.81	111.30	105.98	2,661,074
2022-09-01	112.73	114.36	111.10	112.37	107.00	2,510,417
2022-08-31	115.98	117.68	111.00	112.09	106.73	4,079,761
2022-08-30	119.80	120.18	116.01	116.73	111.15	2,946,704
2022-08-29	118.67	123.41	118.47	119.80	114.07	2,441,107
2022-08-26	122.87	125.50	120.50	121.85	116.02	2,637,145
2022-08-25	125.42	126.30	120.23	121.67	115.85	3,712,106
2022-08-24	135.00	135.60	124.43	125.40	119.40	5,542,855
2022-08-23	136.55	138.70	131.49	134.16	127.75	3,517,552
2022-08-22	133.81	138.10	129.68	137.99	131.39	4,213,537
2022-08-19	143.00	144.20	133.31	134.09	127.68	6,243,088
2022-08-18	149.49	153.98	143.28	143.61	136.74	3,876,833
2022-08-17	150.27	151.87	146.68	149.80	142.64	3,597,768
2022-08-16	147.84	150.55	146.22	149.18	142.05	3,897,519
2022-08-15	142.00	150.88	141.77	147.83	140.76	4,154,501
2022-08-12	146.02	147.51	141.78	142.40	135.59	2,405,553
2022-08-11	146.67	148.45	143.68	147.83	140.76	2,371,293
2022-08-10	151.52	153.09	144.60	146.40	139.40	3,742,050
2022-08-09	151.88	156.01	150.50	153.25	145.92	2,805,578
2022-08-08	154.24	157.36	151.50	151.87	144.61	2,244,953
2022-08-05	153.05	159.15	150.14	153.85	146.49	2,399,966
2022-08-04	153.00	154.99	150.00	151.90	144.64	2,355,787

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	2.5000 CNY
2025-05-30	2.0000 CNY
2024-05-24	1.5000 CNY
2023-05-19	0.3000 CNY
2022-05-05	0.2000 CNY
2021-04-29	0.2000 CNY
2020-05-25	0.2000 CNY
2019-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.