Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.110 | 5.130 | 4.960 | 5.080 | 5.068 | 4,062,900 |
| 2024-04-29 | 4.950 | 5.130 | 4.940 | 5.110 | 5.098 | 4,645,655 |
| 2024-04-26 | 4.820 | 5.000 | 4.730 | 4.950 | 4.938 | 4,617,800 |
| 2024-04-25 | 4.900 | 4.910 | 4.730 | 4.860 | 4.849 | 5,019,700 |
| 2024-04-24 | 4.570 | 4.850 | 4.560 | 4.820 | 4.809 | 5,356,400 |
| 2024-04-23 | 4.440 | 4.640 | 4.400 | 4.570 | 4.559 | 6,687,400 |
| 2024-04-22 | 4.560 | 4.670 | 4.290 | 4.400 | 4.390 | 5,826,400 |
| 2024-04-19 | 4.500 | 4.580 | 4.380 | 4.490 | 4.480 | 5,832,900 |
| 2024-04-18 | 4.670 | 4.690 | 4.430 | 4.560 | 4.549 | 7,839,100 |
| 2024-04-17 | 4.060 | 4.710 | 4.060 | 4.660 | 4.649 | 11,813,100 |
| 2024-04-16 | 4.600 | 4.630 | 4.000 | 4.000 | 3.991 | 13,268,322 |
| 2024-04-15 | 5.310 | 5.310 | 4.560 | 4.700 | 4.689 | 8,942,400 |
| 2024-04-12 | 5.310 | 5.420 | 5.210 | 5.240 | 5.228 | 4,564,122 |
| 2024-04-11 | 5.240 | 5.430 | 5.140 | 5.300 | 5.288 | 3,564,122 |
| 2024-04-10 | 5.460 | 5.490 | 5.200 | 5.240 | 5.228 | 4,446,800 |
| 2024-04-09 | 5.350 | 5.460 | 5.300 | 5.460 | 5.447 | 4,013,600 |
| 2024-04-08 | 5.530 | 5.590 | 5.310 | 5.330 | 5.318 | 4,461,500 |
| 2024-04-03 | 5.640 | 5.660 | 5.480 | 5.590 | 5.577 | 4,258,555 |
| 2024-04-02 | 5.650 | 5.710 | 5.600 | 5.660 | 5.647 | 4,082,155 |
| 2024-04-01 | 5.570 | 5.670 | 5.560 | 5.660 | 5.647 | 5,029,700 |
| 2024-03-29 | 5.450 | 5.560 | 5.400 | 5.560 | 5.547 | 1,546,800 |
| 2024-03-28 | 5.280 | 5.530 | 5.260 | 5.450 | 5.437 | 4,528,800 |
| 2024-03-27 | 5.500 | 5.520 | 5.240 | 5.260 | 5.248 | 4,015,900 |
| 2024-03-26 | 5.500 | 5.540 | 5.360 | 5.510 | 5.497 | 4,972,100 |
| 2024-03-25 | 5.660 | 5.710 | 5.470 | 5.520 | 5.507 | 5,454,900 |
| 2024-03-22 | 5.760 | 5.830 | 5.600 | 5.690 | 5.677 | 6,074,400 |
| 2024-03-21 | 5.700 | 5.810 | 5.600 | 5.790 | 5.776 | 5,549,300 |
| 2024-03-20 | 5.600 | 5.730 | 5.560 | 5.710 | 5.697 | 4,560,700 |
| 2024-03-19 | 5.660 | 5.780 | 5.560 | 5.600 | 5.587 | 7,009,120 |
| 2024-03-18 | 5.430 | 5.650 | 5.420 | 5.650 | 5.637 | 6,238,800 |
| 2024-03-15 | 5.280 | 5.490 | 5.220 | 5.420 | 5.407 | 6,152,683 |
| 2024-03-14 | 5.330 | 5.400 | 5.150 | 5.280 | 5.268 | 5,185,600 |
| 2024-03-13 | 5.330 | 5.450 | 5.200 | 5.340 | 5.328 | 6,310,700 |
| 2024-03-12 | 5.200 | 5.340 | 5.140 | 5.330 | 5.318 | 6,574,300 |
| 2024-03-11 | 5.160 | 5.190 | 5.110 | 5.180 | 5.168 | 5,315,600 |
| 2024-03-08 | 5.150 | 5.200 | 5.050 | 5.140 | 5.128 | 5,642,100 |
| 2024-03-07 | 5.110 | 5.360 | 5.100 | 5.160 | 5.148 | 8,093,600 |
| 2024-03-06 | 4.840 | 5.120 | 4.830 | 5.040 | 5.028 | 5,175,710 |
| 2024-03-05 | 5.060 | 5.060 | 4.870 | 4.880 | 4.869 | 5,606,888 |
| 2024-03-04 | 5.090 | 5.190 | 4.900 | 5.070 | 5.058 | 6,056,168 |
| 2024-03-01 | 4.960 | 5.100 | 4.950 | 5.090 | 5.078 | 7,946,000 |
| 2024-02-29 | 4.670 | 4.970 | 4.640 | 4.960 | 4.948 | 10,116,700 |
| 2024-02-28 | 5.470 | 5.590 | 4.720 | 4.770 | 4.759 | 15,462,100 |
| 2024-02-27 | 5.280 | 5.390 | 5.110 | 5.390 | 5.377 | 8,808,800 |
| 2024-02-26 | 5.180 | 5.470 | 5.160 | 5.330 | 5.318 | 10,848,900 |
| 2024-02-23 | 4.760 | 5.080 | 4.760 | 5.070 | 5.058 | 7,609,510 |
| 2024-02-22 | 4.550 | 4.740 | 4.510 | 4.730 | 4.719 | 6,378,014 |
| 2024-02-21 | 4.300 | 4.760 | 4.290 | 4.530 | 4.519 | 9,178,659 |
| 2024-02-20 | 4.300 | 4.400 | 4.140 | 4.370 | 4.360 | 7,147,270 |
| 2024-02-19 | 4.040 | 4.300 | 4.040 | 4.280 | 4.270 | 12,488,603 |
| 2024-02-08 | 3.500 | 4.040 | 3.260 | 4.030 | 4.021 | 16,224,504 |
| 2024-02-07 | 4.000 | 4.030 | 3.450 | 3.530 | 3.522 | 18,409,104 |
| 2024-02-06 | 3.930 | 4.240 | 3.420 | 3.990 | 3.981 | 17,156,400 |
| 2024-02-05 | 4.890 | 4.900 | 4.000 | 4.120 | 4.110 | 17,059,192 |
| 2024-02-02 | 5.240 | 5.380 | 4.690 | 4.890 | 4.879 | 7,906,786 |
| 2024-02-01 | 5.410 | 5.410 | 5.070 | 5.210 | 5.198 | 6,072,200 |
| 2024-01-31 | 5.800 | 5.890 | 5.310 | 5.330 | 5.318 | 6,507,250 |
| 2024-01-30 | 6.120 | 6.120 | 5.760 | 5.790 | 5.776 | 4,992,500 |
| 2024-01-29 | 6.400 | 6.430 | 6.080 | 6.090 | 6.076 | 5,252,800 |
| 2024-01-26 | 6.260 | 6.460 | 6.240 | 6.360 | 6.345 | 5,513,500 |
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.