Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.710	6.820	6.590	6.790	6.774	4,374,900
2023-10-31	6.730	6.790	6.600	6.620	6.605	3,891,774
2023-10-30	6.630	6.770	6.580	6.740	6.724	4,376,600
2023-10-27	6.570	6.680	6.530	6.630	6.614	5,043,000
2023-10-26	6.690	6.770	6.570	6.650	6.634	3,534,500
2023-10-25	6.570	6.820	6.530	6.720	6.704	6,129,555
2023-10-24	6.290	6.530	6.250	6.510	6.495	6,688,754
2023-10-23	6.550	6.550	6.240	6.280	6.265	7,876,100
2023-10-20	6.730	6.840	6.560	6.600	6.585	5,897,700
2023-10-19	6.680	6.900	6.660	6.740	6.724	5,639,900
2023-10-18	6.840	6.870	6.700	6.740	6.724	4,667,320
2023-10-17	6.870	6.880	6.770	6.870	6.854	4,614,100
2023-10-16	6.930	6.930	6.750	6.820	6.804	6,184,900
2023-10-13	7.090	7.170	6.860	6.880	6.864	8,300,400
2023-10-12	7.130	7.150	6.910	7.090	7.073	9,902,100
2023-10-11	6.910	7.190	6.660	7.190	7.173	15,230,042
2023-10-10	7.050	7.100	6.850	6.940	6.924	9,698,074
2023-10-09	7.140	7.140	6.890	7.070	7.053	12,425,014
2023-09-28	7.290	7.300	7.080	7.120	7.103	18,240,876
2023-09-27	7.240	7.500	7.100	7.380	7.363	26,749,140
2023-09-26	6.900	7.540	6.880	7.470	7.453	35,093,337
2023-09-25	7.000	7.090	6.860	6.920	6.904	8,022,874
2023-09-22	6.830	6.980	6.770	6.970	6.954	9,191,022
2023-09-21	6.880	6.960	6.790	6.810	6.794	5,515,422
2023-09-20	6.780	7.000	6.730	6.920	6.904	6,763,802
2023-09-19	6.930	7.000	6.750	6.790	6.774	4,519,000
2023-09-18	6.720	7.000	6.630	6.920	6.904	6,421,324
2023-09-15	6.790	6.800	6.660	6.700	6.684	4,755,302
2023-09-14	6.820	6.850	6.700	6.760	6.744	4,575,700
2023-09-13	6.940	6.990	6.740	6.790	6.774	5,399,300
2023-09-12	6.990	7.050	6.870	6.940	6.924	5,169,820
2023-09-11	6.890	7.120	6.830	6.980	6.964	8,518,950
2023-09-08	6.910	7.010	6.880	6.960	6.944	8,329,118
2023-09-07	7.110	7.310	6.860	6.930	6.914	10,774,667
2023-09-06	7.040	7.400	6.980	7.050	7.034	12,862,367
2023-09-05	7.140	7.230	6.970	7.050	7.034	16,089,667
2023-09-04	7.080	7.740	7.080	7.240	7.223	27,300,995
2023-09-01	6.950	7.100	6.890	7.030	7.014	10,526,100
2023-08-31	7.130	7.170	6.870	6.930	6.914	12,626,149
2023-08-30	6.880	7.350	6.880	7.030	7.014	24,682,661
2023-08-29	6.350	6.850	6.200	6.830	6.814	14,628,617
2023-08-28	6.390	6.400	6.140	6.170	6.156	4,029,943
2023-08-25	6.280	6.280	6.030	6.060	6.046	2,836,400
2023-08-24	6.460	6.480	6.250	6.270	6.255	2,878,700
2023-08-23	6.510	6.570	6.380	6.470	6.455	2,426,600
2023-08-22	6.430	6.550	6.380	6.510	6.495	3,510,200
2023-08-21	6.530	6.610	6.460	6.470	6.455	2,703,400
2023-08-18	6.390	6.680	6.330	6.530	6.515	6,352,100
2023-08-17	6.180	6.400	6.100	6.370	6.355	4,208,400
2023-08-16	6.240	6.330	6.210	6.230	6.215	2,105,683
2023-08-15	6.290	6.330	6.220	6.270	6.255	1,272,600
2023-08-14	6.200	6.300	6.160	6.290	6.275	2,053,500
2023-08-11	6.260	6.350	6.220	6.250	6.235	2,802,502
2023-08-10	6.250	6.280	6.200	6.250	6.235	1,223,000
2023-08-09	6.310	6.310	6.200	6.210	6.195	1,544,600
2023-08-08	6.360	6.360	6.250	6.300	6.285	1,567,902
2023-08-07	6.310	6.420	6.270	6.300	6.285	2,183,450
2023-08-04	6.440	6.470	6.320	6.330	6.315	2,158,300
2023-08-03	6.530	6.530	6.370	6.390	6.375	2,152,700
2023-08-02	6.550	6.550	6.360	6.530	6.515	2,589,700

← NewerPage 13 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.