Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.500	6.580	6.430	6.520	6.505	3,288,000
2023-07-31	6.560	6.560	6.450	6.490	6.475	2,784,600
2023-07-28	6.600	6.620	6.410	6.500	6.485	5,064,301
2023-07-27	6.620	6.780	6.550	6.690	6.674	4,884,500
2023-07-26	6.630	6.670	6.520	6.630	6.614	2,616,100
2023-07-25	6.550	6.670	6.470	6.670	6.654	3,679,000
2023-07-24	6.350	6.500	6.260	6.460	6.445	1,743,302
2023-07-21	6.500	6.560	6.350	6.380	6.365	2,296,400
2023-07-20	6.580	6.600	6.490	6.500	6.485	1,977,000
2023-07-19	6.610	6.650	6.520	6.560	6.545	1,716,700
2023-07-18	6.550	6.640	6.470	6.610	6.595	2,107,100
2023-07-17	6.430	6.550	6.380	6.540	6.525	2,042,200
2023-07-14	6.450	6.560	6.400	6.500	6.485	1,505,500
2023-07-13	6.430	6.520	6.390	6.430	6.415	1,615,200
2023-07-12	6.550	6.570	6.420	6.440	6.415	1,737,200
2023-07-11	6.440	6.540	6.400	6.520	6.495	1,432,700
2023-07-10	6.520	6.590	6.410	6.440	6.415	1,506,600
2023-07-07	6.550	6.600	6.500	6.520	6.495	1,938,601
2023-07-06	6.550	6.590	6.500	6.550	6.525	1,667,400
2023-07-05	6.560	6.640	6.500	6.530	6.505	2,337,700
2023-07-04	6.460	6.670	6.420	6.600	6.574	3,572,100
2023-07-03	6.490	6.570	6.430	6.460	6.435	2,175,700
2023-06-30	6.570	6.570	6.460	6.490	6.465	2,653,900
2023-06-29	6.430	6.570	6.400	6.520	6.495	4,077,200
2023-06-28	6.350	6.450	6.210	6.430	6.405	3,491,400
2023-06-27	6.050	6.370	6.050	6.340	6.315	3,238,847
2023-06-26	6.220	6.320	6.120	6.140	6.116	2,328,000
2023-06-21	6.270	6.360	6.200	6.270	6.246	2,343,283
2023-06-20	6.190	6.290	6.140	6.280	6.256	1,990,800
2023-06-19	6.230	6.310	6.180	6.190	6.166	1,436,100
2023-06-16	6.310	6.370	6.230	6.240	6.216	1,759,900
2023-06-15	6.110	6.300	6.110	6.280	6.256	2,240,300
2023-06-14	6.200	6.260	6.130	6.150	6.126	1,787,300
2023-06-13	6.090	6.310	6.020	6.210	6.186	2,297,700
2023-06-12	5.970	6.120	5.880	6.070	6.046	1,960,700
2023-06-09	6.000	6.090	5.930	5.960	5.937	1,497,600
2023-06-08	6.070	6.110	5.970	5.990	5.967	1,423,810
2023-06-07	6.050	6.130	5.990	6.100	6.076	1,712,900
2023-06-06	6.210	6.230	6.030	6.030	6.007	2,791,300
2023-06-05	6.180	6.230	6.110	6.200	6.176	1,689,300
2023-06-02	6.210	6.300	6.150	6.180	6.156	1,788,500
2023-06-01	6.210	6.220	6.130	6.170	6.146	3,532,000
2023-05-31	6.300	6.300	6.160	6.210	6.186	1,303,292
2023-05-30	6.130	6.270	6.130	6.260	6.236	1,654,400
2023-05-29	6.320	6.330	6.180	6.210	6.186	2,353,500
2023-05-26	6.280	6.350	6.180	6.310	6.285	2,001,383
2023-05-25	6.260	6.310	6.160	6.290	6.266	2,992,600
2023-05-24	6.090	6.280	6.090	6.230	6.206	2,215,067
2023-05-23	6.180	6.240	6.130	6.160	6.136	1,791,717
2023-05-22	6.160	6.190	6.090	6.170	6.146	1,622,700
2023-05-19	6.120	6.170	6.070	6.160	6.136	2,310,100
2023-05-18	5.970	6.150	5.970	6.130	6.106	3,640,614
2023-05-17	5.820	5.970	5.790	5.970	5.947	1,912,000
2023-05-16	5.800	5.890	5.770	5.840	5.817	1,490,200
2023-05-15	5.820	5.850	5.710	5.840	5.817	1,277,083
2023-05-12	5.860	5.860	5.760	5.760	5.738	1,370,217
2023-05-11	5.790	5.850	5.700	5.840	5.817	1,413,400
2023-05-10	5.730	5.830	5.690	5.760	5.738	1,873,300
2023-05-09	5.800	5.900	5.710	5.720	5.698	2,316,200
2023-05-08	5.850	5.910	5.790	5.820	5.797	1,936,300

← NewerPage 14 of 21 · 1,219 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.