Shenzhen Kedali Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 180.00 | 184.00 | 175.11 | 181.45 | 172.49 | 3,066,881 |
| 2021-11-08 | 181.99 | 193.08 | 175.00 | 177.05 | 168.31 | 6,860,483 |
| 2021-11-05 | 167.90 | 183.00 | 163.98 | 176.00 | 167.31 | 5,046,957 |
| 2021-11-04 | 165.65 | 170.40 | 162.57 | 167.39 | 159.12 | 3,704,784 |
| 2021-11-03 | 166.96 | 170.49 | 161.33 | 164.48 | 156.36 | 2,834,222 |
| 2021-11-02 | 171.00 | 174.00 | 165.00 | 167.51 | 159.24 | 4,759,482 |
| 2021-11-01 | 173.13 | 176.00 | 167.00 | 170.69 | 162.26 | 3,640,916 |
| 2021-10-29 | 171.13 | 174.02 | 166.10 | 173.16 | 164.61 | 4,661,012 |
| 2021-10-28 | 164.50 | 176.70 | 162.37 | 169.59 | 161.21 | 8,204,470 |
| 2021-10-27 | 159.50 | 164.01 | 158.90 | 164.01 | 155.91 | 6,858,689 |
| 2021-10-26 | 150.27 | 154.37 | 148.00 | 149.10 | 141.74 | 4,429,785 |
| 2021-10-25 | 142.57 | 151.50 | 142.56 | 147.90 | 140.60 | 4,071,985 |
| 2021-10-22 | 143.08 | 144.49 | 140.00 | 142.57 | 135.53 | 2,540,197 |
| 2021-10-21 | 147.00 | 147.00 | 139.35 | 142.51 | 135.47 | 3,460,617 |
| 2021-10-20 | 145.37 | 147.01 | 141.03 | 145.00 | 137.84 | 3,832,073 |
| 2021-10-19 | 149.94 | 150.60 | 141.70 | 145.10 | 137.93 | 4,598,528 |
| 2021-10-18 | 150.45 | 153.30 | 146.00 | 149.49 | 142.11 | 6,103,112 |
| 2021-10-15 | 142.74 | 151.71 | 140.00 | 147.50 | 140.22 | 7,578,531 |
| 2021-10-14 | 129.49 | 137.92 | 125.52 | 137.92 | 131.11 | 4,165,650 |
← NewerPage 21 of 21 · 1,219 trading days
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.