Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	122.00	129.99	120.02	129.15	122.97	2,801,264
2022-05-09	118.90	123.30	116.81	123.03	117.15	2,666,250
2022-05-06	117.92	121.09	116.00	119.20	113.50	2,374,755
2022-05-05	120.43	122.00	115.37	121.09	115.30	3,519,660
2022-04-29	119.11	123.18	113.47	122.00	115.97	4,352,825
2022-04-28	112.10	120.48	112.10	118.30	112.46	4,329,610
2022-04-27	98.110	111.99	98.000	111.99	106.46	2,542,995
2022-04-26	105.80	107.91	101.39	101.81	96.782	2,429,059
2022-04-25	110.00	112.73	106.50	106.51	101.25	2,925,082
2022-04-22	112.77	116.47	111.00	112.51	106.95	1,747,594
2022-04-21	120.50	123.20	115.25	116.85	111.08	2,302,552
2022-04-20	127.79	127.79	120.54	121.78	115.77	2,592,533
2022-04-19	131.87	132.20	123.78	125.63	119.43	3,296,008
2022-04-18	126.71	130.49	122.80	130.22	123.79	3,014,595
2022-04-15	124.79	129.66	116.53	126.71	120.45	4,200,381
2022-04-14	130.28	131.00	120.18	124.67	118.51	3,869,019
2022-04-13	130.59	131.56	126.10	128.62	122.27	2,994,302
2022-04-12	134.40	136.66	127.49	130.61	124.16	2,466,687
2022-04-11	143.51	143.51	131.61	132.52	125.98	2,479,727
2022-04-08	143.98	149.42	139.20	143.55	136.46	3,035,241
2022-04-07	143.48	145.77	140.69	143.20	136.13	1,760,793
2022-04-06	146.98	146.98	140.03	144.71	137.56	2,374,135
2022-04-01	146.52	148.20	140.80	147.76	140.46	2,756,219
2022-03-31	148.88	150.90	144.74	148.00	140.69	2,700,904
2022-03-30	148.00	154.79	148.00	153.40	145.82	2,008,223
2022-03-29	147.85	150.82	145.40	146.86	139.61	1,636,968
2022-03-28	147.69	153.99	145.22	147.18	139.91	2,183,925
2022-03-25	157.90	157.90	148.50	150.90	143.45	2,887,617
2022-03-24	158.98	160.79	155.93	157.90	150.10	1,800,249
2022-03-23	162.15	163.55	158.10	159.38	151.51	1,697,244
2022-03-22	159.04	165.50	157.72	160.70	152.76	2,047,698
2022-03-21	156.07	160.87	155.07	157.70	149.91	2,892,405
2022-03-18	163.94	164.30	155.07	161.80	153.81	3,635,486
2022-03-17	157.56	169.00	157.45	165.42	157.25	2,893,204
2022-03-16	148.13	157.00	146.00	155.00	147.34	3,431,484
2022-03-15	141.55	150.04	140.04	146.28	139.06	4,067,242
2022-03-14	140.85	144.10	136.48	141.84	134.83	2,587,480
2022-03-11	138.50	142.95	135.60	141.13	134.16	3,574,005
2022-03-10	136.00	142.40	135.00	141.26	134.28	4,233,230
2022-03-09	123.50	131.79	123.18	129.55	123.15	4,960,555
2022-03-08	122.34	128.80	120.34	123.50	117.40	4,639,476
2022-03-07	130.03	130.77	120.16	120.87	114.90	6,205,228
2022-03-04	149.36	149.80	133.02	133.03	126.46	4,393,585
2022-03-03	156.10	157.49	147.71	147.80	140.50	1,830,931
2022-03-02	159.99	161.00	154.75	156.90	149.15	1,673,454
2022-03-01	159.69	161.18	154.50	159.81	151.92	1,951,478
2022-02-28	151.00	158.90	150.88	157.68	149.89	2,243,147
2022-02-25	147.00	154.48	146.02	152.17	144.65	2,025,111
2022-02-24	144.00	149.66	140.98	144.40	137.27	2,459,087
2022-02-23	139.30	146.45	138.00	145.09	137.92	2,865,397
2022-02-22	140.10	140.50	133.58	138.29	131.46	2,249,995
2022-02-21	143.50	147.99	138.22	139.22	132.34	1,784,629
2022-02-18	144.00	145.00	138.88	141.60	134.61	1,844,979
2022-02-17	145.00	147.00	141.37	144.97	137.81	2,734,756
2022-02-16	142.39	148.00	137.62	145.58	138.39	3,835,311
2022-02-15	130.34	140.38	129.95	139.95	133.04	4,142,728
2022-02-14	130.67	133.55	128.00	129.83	123.42	3,265,820
2022-02-11	133.02	136.03	129.50	130.67	124.22	2,072,459
2022-02-10	141.12	143.50	130.60	135.27	128.59	5,027,251
2022-02-09	148.52	148.53	135.28	142.98	135.92	5,249,156

← NewerPage 19 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.