Shenzhen Kedali Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	148.52	148.53	135.28	142.98	135.92	5,249,156
2022-02-08	150.71	151.16	140.00	146.00	138.79	2,686,411
2022-02-07	157.12	159.99	150.59	151.50	144.02	2,423,737
2022-01-28	155.90	158.68	150.80	153.75	146.16	2,399,826
2022-01-27	156.78	165.28	156.12	157.49	149.71	2,227,487
2022-01-26	156.99	157.85	150.49	156.71	148.97	2,334,000
2022-01-25	158.43	161.33	154.00	154.79	147.15	1,233,113
2022-01-24	157.57	159.99	155.20	158.41	150.59	2,195,127
2022-01-21	160.73	162.50	156.19	158.99	151.14	1,841,535
2022-01-20	164.95	166.00	159.72	160.72	152.78	2,154,118
2022-01-19	172.00	172.45	161.33	164.60	156.47	2,721,701
2022-01-18	170.01	174.98	168.00	172.90	164.36	2,603,476
2022-01-17	167.23	177.00	165.27	168.85	160.51	4,655,071
2022-01-14	154.88	162.70	153.88	162.19	154.18	3,575,427
2022-01-13	150.40	158.07	148.00	156.65	148.91	2,828,263
2022-01-12	144.00	151.80	140.14	150.35	142.92	3,307,413
2022-01-11	140.85	146.00	140.00	141.74	134.74	2,576,497
2022-01-10	140.76	142.50	137.47	139.99	133.08	3,586,176
2022-01-07	146.56	149.81	140.18	140.20	133.28	2,370,362
2022-01-06	145.00	147.80	143.34	146.52	139.28	2,628,665
2022-01-05	154.00	154.66	145.10	145.99	138.78	3,469,497
2022-01-04	164.00	164.00	151.51	153.20	145.63	2,814,037
2021-12-31	164.45	169.00	159.02	160.34	152.42	2,081,720
2021-12-30	165.00	168.00	161.88	164.47	156.35	2,152,179
2021-12-29	165.21	165.21	159.09	163.68	155.60	1,891,144
2021-12-28	155.99	165.58	155.99	164.65	156.52	2,706,937
2021-12-27	156.00	162.21	154.47	156.77	149.03	2,885,810
2021-12-24	167.40	168.52	157.64	158.18	150.37	2,123,833
2021-12-23	164.99	169.70	164.70	167.35	159.09	2,134,442
2021-12-22	161.00	167.44	160.49	162.97	154.92	1,813,366
2021-12-21	158.68	162.78	156.00	161.20	153.24	1,709,868
2021-12-20	163.45	165.65	158.98	160.16	152.25	1,664,112
2021-12-17	166.42	170.16	163.50	163.70	155.62	1,444,938
2021-12-16	166.00	171.00	163.36	166.38	158.16	1,336,801
2021-12-15	162.46	165.80	161.76	165.30	157.14	1,727,860
2021-12-14	166.96	168.90	160.18	162.18	154.17	3,954,845
2021-12-13	173.53	173.54	166.00	167.25	158.99	2,505,296
2021-12-10	165.56	177.38	163.81	173.53	164.96	2,860,616
2021-12-09	169.84	170.11	164.13	166.20	157.99	2,510,149
2021-12-08	166.05	170.92	165.41	170.52	162.10	2,478,600
2021-12-07	175.00	175.51	160.40	164.90	156.76	3,643,133
2021-12-06	181.01	183.02	174.32	174.41	165.80	2,004,637
2021-12-03	174.68	182.97	171.31	180.66	171.74	2,223,450
2021-12-02	171.39	177.71	171.39	174.42	165.81	1,524,960
2021-12-01	175.37	178.49	169.11	175.51	166.84	2,629,356
2021-11-30	177.98	180.00	173.00	176.26	167.55	3,749,161
2021-11-29	172.99	182.00	169.55	178.80	169.97	2,539,047
2021-11-26	169.30	176.00	168.41	175.40	166.74	2,549,739
2021-11-25	169.80	170.54	165.17	168.30	159.99	1,724,949
2021-11-24	168.00	171.97	165.10	167.86	159.57	2,631,233
2021-11-23	177.00	177.53	167.30	168.30	159.99	4,482,969
2021-11-22	172.42	183.40	168.81	178.34	169.53	4,779,478
2021-11-19	171.75	172.97	166.52	169.64	161.26	2,603,471
2021-11-18	171.02	174.98	160.73	173.05	164.50	3,302,885
2021-11-17	175.10	175.10	167.50	173.78	165.20	3,515,142
2021-11-16	176.51	182.00	172.00	173.70	165.12	4,171,660
2021-11-15	181.99	185.97	174.77	175.63	166.96	3,939,334
2021-11-12	186.95	191.60	179.17	183.16	174.11	2,897,082
2021-11-11	181.00	190.99	178.90	185.52	176.36	2,498,755
2021-11-10	178.60	184.17	173.00	181.15	172.20	3,119,904

← NewerPage 20 of 21 · 1,219 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.