Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.380 | 4.510 | 4.330 | 4.470 | 4.470 | 6,419,000 |
| 2024-07-26 | 4.230 | 4.360 | 4.230 | 4.360 | 4.360 | 3,397,400 |
| 2024-07-25 | 4.110 | 4.270 | 4.060 | 4.230 | 4.230 | 2,863,600 |
| 2024-07-24 | 4.200 | 4.290 | 4.120 | 4.120 | 4.120 | 2,910,600 |
| 2024-07-23 | 4.300 | 4.380 | 4.190 | 4.200 | 4.200 | 2,933,970 |
| 2024-07-22 | 4.210 | 4.300 | 4.170 | 4.300 | 4.300 | 2,302,331 |
| 2024-07-19 | 4.120 | 4.230 | 4.080 | 4.180 | 4.180 | 2,417,300 |
| 2024-07-18 | 4.140 | 4.170 | 4.010 | 4.120 | 4.120 | 3,828,400 |
| 2024-07-17 | 4.240 | 4.260 | 4.140 | 4.170 | 4.170 | 2,600,300 |
| 2024-07-16 | 4.270 | 4.350 | 4.200 | 4.240 | 4.240 | 3,021,900 |
| 2024-07-15 | 4.490 | 4.500 | 4.270 | 4.300 | 4.300 | 3,419,700 |
| 2024-07-12 | 4.490 | 4.580 | 4.420 | 4.460 | 4.460 | 2,899,800 |
| 2024-07-11 | 4.330 | 4.500 | 4.330 | 4.490 | 4.490 | 3,545,400 |
| 2024-07-10 | 4.360 | 4.380 | 4.210 | 4.260 | 4.250 | 3,306,100 |
| 2024-07-09 | 4.280 | 4.380 | 4.140 | 4.370 | 4.360 | 3,585,600 |
| 2024-07-08 | 4.450 | 4.480 | 4.250 | 4.280 | 4.270 | 3,278,100 |
| 2024-07-05 | 4.360 | 4.500 | 4.280 | 4.500 | 4.489 | 3,095,500 |
| 2024-07-04 | 4.580 | 4.590 | 4.370 | 4.400 | 4.390 | 3,226,300 |
| 2024-07-03 | 4.610 | 4.680 | 4.530 | 4.570 | 4.559 | 3,283,700 |
| 2024-07-02 | 4.450 | 4.620 | 4.450 | 4.610 | 4.599 | 4,168,400 |
| 2024-07-01 | 4.530 | 4.570 | 4.380 | 4.490 | 4.480 | 4,219,300 |
| 2024-06-28 | 4.430 | 4.610 | 4.400 | 4.530 | 4.519 | 3,072,906 |
| 2024-06-27 | 4.530 | 4.600 | 4.460 | 4.470 | 4.460 | 3,501,200 |
| 2024-06-26 | 4.300 | 4.540 | 4.230 | 4.520 | 4.509 | 3,808,500 |
| 2024-06-25 | 4.210 | 4.370 | 4.210 | 4.300 | 4.290 | 4,610,400 |
| 2024-06-24 | 4.380 | 4.380 | 4.150 | 4.190 | 4.180 | 5,973,800 |
| 2024-06-21 | 4.450 | 4.500 | 4.350 | 4.460 | 4.450 | 4,066,900 |
| 2024-06-20 | 4.620 | 4.620 | 4.430 | 4.470 | 4.460 | 3,100,400 |
| 2024-06-19 | 4.650 | 4.680 | 4.530 | 4.620 | 4.609 | 2,925,400 |
| 2024-06-18 | 4.380 | 4.620 | 4.360 | 4.600 | 4.589 | 4,704,400 |
| 2024-06-17 | 4.490 | 4.520 | 4.340 | 4.380 | 4.370 | 3,414,500 |
| 2024-06-14 | 4.550 | 4.550 | 4.400 | 4.490 | 4.480 | 2,858,200 |
| 2024-06-13 | 4.600 | 4.630 | 4.480 | 4.520 | 4.509 | 3,210,200 |
| 2024-06-12 | 4.420 | 4.590 | 4.380 | 4.560 | 4.549 | 4,139,700 |
| 2024-06-11 | 4.490 | 4.490 | 4.270 | 4.420 | 4.410 | 5,195,700 |
| 2024-06-07 | 4.260 | 4.550 | 4.240 | 4.490 | 4.480 | 6,254,400 |
| 2024-06-06 | 4.470 | 4.530 | 4.050 | 4.190 | 4.180 | 6,940,410 |
| 2024-06-05 | 4.630 | 4.630 | 4.480 | 4.500 | 4.489 | 3,753,700 |
| 2024-06-04 | 4.790 | 4.790 | 4.570 | 4.650 | 4.639 | 5,353,504 |
| 2024-06-03 | 5.160 | 5.240 | 4.760 | 4.820 | 4.809 | 7,300,300 |
| 2024-05-31 | 5.000 | 5.170 | 4.900 | 5.100 | 5.088 | 3,538,600 |
| 2024-05-30 | 5.000 | 5.060 | 4.930 | 4.960 | 4.948 | 3,009,300 |
| 2024-05-29 | 5.040 | 5.160 | 4.950 | 5.040 | 5.028 | 2,807,000 |
| 2024-05-28 | 5.140 | 5.200 | 5.030 | 5.040 | 5.028 | 2,552,000 |
| 2024-05-27 | 5.090 | 5.180 | 5.030 | 5.160 | 5.148 | 2,469,700 |
| 2024-05-24 | 5.140 | 5.210 | 5.030 | 5.090 | 5.078 | 2,294,000 |
| 2024-05-23 | 5.230 | 5.260 | 5.120 | 5.140 | 5.128 | 2,713,900 |
| 2024-05-22 | 5.230 | 5.310 | 5.200 | 5.250 | 5.238 | 1,745,200 |
| 2024-05-21 | 5.340 | 5.370 | 5.190 | 5.230 | 5.218 | 2,783,100 |
| 2024-05-20 | 5.390 | 5.450 | 5.310 | 5.340 | 5.328 | 3,781,000 |
| 2024-05-17 | 5.270 | 5.400 | 5.230 | 5.390 | 5.377 | 3,695,200 |
| 2024-05-16 | 5.170 | 5.350 | 5.150 | 5.330 | 5.318 | 3,300,000 |
| 2024-05-15 | 5.180 | 5.290 | 5.100 | 5.180 | 5.168 | 3,255,100 |
| 2024-05-14 | 5.040 | 5.230 | 5.000 | 5.190 | 5.178 | 3,922,000 |
| 2024-05-13 | 5.150 | 5.160 | 4.890 | 5.010 | 4.998 | 4,461,700 |
| 2024-05-10 | 5.330 | 5.390 | 5.130 | 5.180 | 5.168 | 3,691,400 |
| 2024-05-09 | 5.180 | 5.330 | 5.180 | 5.260 | 5.248 | 2,992,100 |
| 2024-05-08 | 5.330 | 5.330 | 5.190 | 5.210 | 5.198 | 3,072,100 |
| 2024-05-07 | 5.320 | 5.350 | 5.240 | 5.330 | 5.318 | 3,764,880 |
| 2024-05-06 | 5.170 | 5.340 | 5.120 | 5.330 | 5.318 | 6,244,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0100 CNY |
| 2023-07-13 | 0.0100 CNY |
| 2022-08-18 | 0.0100 CNY |
| 2021-08-20 | 0.0100 CNY |
| 2020-07-16 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.