Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.980	6.250	5.950	6.240	6.225	4,332,676
2024-01-24	5.860	6.090	5.740	5.980	5.966	5,934,788
2024-01-23	6.050	6.100	5.720	5.840	5.826	6,950,000
2024-01-22	6.560	6.560	6.010	6.050	6.036	5,742,401
2024-01-19	6.650	6.760	6.450	6.510	6.495	5,404,850
2024-01-18	6.790	6.840	6.460	6.640	6.624	5,760,854
2024-01-17	6.970	7.020	6.800	6.810	6.794	4,261,774
2024-01-16	7.060	7.100	6.880	7.000	6.984	5,576,500
2024-01-15	6.920	7.090	6.860	7.050	7.034	5,777,000
2024-01-12	7.260	7.260	7.000	7.030	7.014	8,048,303
2024-01-11	7.240	7.270	7.070	7.220	7.203	10,100,603
2024-01-10	7.210	7.620	7.140	7.250	7.233	15,542,700
2024-01-09	7.020	7.500	7.020	7.280	7.263	10,362,700
2024-01-08	7.110	7.150	7.000	7.020	7.004	3,245,500
2024-01-05	7.230	7.320	7.080	7.130	7.113	3,105,700
2024-01-04	7.220	7.290	7.160	7.270	7.253	3,570,000
2024-01-03	7.250	7.270	7.160	7.230	7.213	4,253,600
2024-01-02	7.210	7.280	7.150	7.250	7.233	4,496,900
2023-12-29	7.000	7.160	6.940	7.150	7.133	3,265,500
2023-12-28	6.950	7.040	6.690	7.010	6.994	4,644,300
2023-12-27	6.770	6.900	6.720	6.840	6.824	2,244,000
2023-12-26	6.850	6.900	6.720	6.740	6.724	2,893,600
2023-12-25	6.940	6.990	6.820	6.880	6.864	2,428,200
2023-12-22	7.100	7.140	6.920	6.960	6.944	3,644,100
2023-12-21	7.070	7.080	6.800	7.070	7.053	4,261,129
2023-12-20	7.040	7.200	7.000	7.030	7.014	3,977,616
2023-12-19	6.970	7.060	6.850	7.040	7.024	3,243,700
2023-12-18	6.960	7.000	6.890	6.890	6.874	3,774,780
2023-12-15	7.030	7.070	6.910	6.990	6.974	3,002,600
2023-12-14	7.150	7.160	7.010	7.020	7.004	3,361,300
2023-12-13	7.020	7.170	6.890	7.060	7.043	4,718,900
2023-12-12	6.970	7.050	6.860	7.030	7.014	4,124,612
2023-12-11	6.910	7.080	6.820	6.940	6.924	4,512,600
2023-12-08	7.130	7.160	6.900	6.900	6.884	4,530,300
2023-12-07	7.160	7.220	7.090	7.120	7.103	3,219,000
2023-12-06	7.110	7.240	7.100	7.150	7.133	2,910,000
2023-12-05	7.270	7.270	7.090	7.100	7.083	3,361,000
2023-12-04	7.190	7.300	7.190	7.270	7.253	4,410,900
2023-12-01	7.230	7.280	7.100	7.190	7.173	4,492,202
2023-11-30	7.310	7.350	7.120	7.220	7.203	4,173,302
2023-11-29	7.290	7.370	7.250	7.320	7.303	4,267,703
2023-11-28	7.220	7.350	7.180	7.290	7.273	3,422,506
2023-11-27	7.160	7.290	7.130	7.210	7.193	3,415,806
2023-11-24	7.300	7.320	7.130	7.180	7.163	4,168,708
2023-11-23	7.230	7.360	7.230	7.300	7.283	3,608,000
2023-11-22	7.360	7.400	7.240	7.240	7.223	4,482,802
2023-11-21	7.480	7.500	7.320	7.380	7.363	7,437,212
2023-11-20	7.210	7.430	7.150	7.400	7.383	5,863,001
2023-11-17	7.250	7.280	7.140	7.210	7.193	4,356,500
2023-11-16	7.260	7.280	7.170	7.180	7.163	3,788,500
2023-11-15	7.250	7.290	7.140	7.280	7.263	5,084,100
2023-11-14	7.200	7.270	7.150	7.210	7.193	4,267,600
2023-11-13	7.050	7.240	7.040	7.240	7.223	5,811,300
2023-11-10	7.060	7.130	6.980	7.070	7.053	5,001,400
2023-11-09	7.210	7.210	7.020	7.060	7.043	5,011,866
2023-11-08	7.130	7.220	7.080	7.170	7.153	5,799,000
2023-11-07	7.130	7.150	7.040	7.130	7.113	5,150,954
2023-11-06	7.100	7.200	7.060	7.120	7.103	9,079,600
2023-11-03	6.760	7.170	6.760	7.080	7.063	11,482,800
2023-11-02	6.790	6.860	6.700	6.710	6.694	3,711,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.