Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.880	5.880	5.740	5.800	5.777	1,910,200
2023-05-04	5.780	5.910	5.700	5.850	5.827	2,509,560
2023-04-28	5.680	5.820	5.670	5.800	5.777	2,156,800
2023-04-27	5.640	5.720	5.540	5.660	5.638	2,088,800
2023-04-26	5.380	5.690	5.350	5.660	5.638	3,399,460
2023-04-25	5.530	5.540	5.310	5.380	5.359	2,273,600
2023-04-24	5.450	5.540	5.350	5.540	5.518	2,909,200
2023-04-21	5.680	5.760	5.490	5.500	5.479	2,722,900
2023-04-20	5.790	5.850	5.650	5.690	5.668	1,588,883
2023-04-19	5.870	5.870	5.750	5.810	5.787	1,452,414
2023-04-18	6.000	6.060	5.830	5.840	5.817	2,135,300
2023-04-17	6.020	6.070	5.970	6.020	5.997	1,939,500
2023-04-14	6.020	6.060	5.940	5.980	5.957	1,856,200
2023-04-13	6.010	6.050	5.960	6.010	5.987	2,161,500
2023-04-12	6.000	6.040	5.900	6.010	5.987	2,663,701
2023-04-11	6.040	6.080	5.900	5.940	5.917	2,443,200
2023-04-10	6.180	6.300	6.050	6.050	6.026	3,220,400
2023-04-07	6.110	6.210	6.090	6.190	6.166	2,056,292
2023-04-06	6.270	6.270	6.100	6.130	6.106	2,549,700
2023-04-04	6.370	6.370	6.200	6.230	6.206	2,471,200
2023-04-03	6.390	6.460	6.320	6.370	6.345	2,916,800
2023-03-31	6.350	6.470	6.340	6.430	6.405	1,871,400
2023-03-30	6.430	6.440	6.320	6.370	6.345	2,197,100
2023-03-29	6.530	6.570	6.410	6.420	6.395	1,967,900
2023-03-28	6.620	6.640	6.510	6.530	6.505	2,331,100
2023-03-27	6.500	6.660	6.470	6.620	6.594	3,724,300
2023-03-24	6.440	6.540	6.420	6.510	6.485	2,046,802
2023-03-23	6.500	6.520	6.340	6.440	6.415	1,489,000
2023-03-22	6.400	6.500	6.400	6.500	6.475	2,284,000
2023-03-21	6.280	6.420	6.220	6.420	6.395	2,076,615
2023-03-20	6.200	6.270	6.130	6.240	6.216	1,975,900
2023-03-17	6.150	6.280	6.150	6.190	6.166	1,346,600
2023-03-16	6.210	6.240	6.140	6.140	6.116	1,596,300
2023-03-15	6.180	6.290	6.120	6.240	6.216	1,787,300
2023-03-14	6.310	6.320	6.070	6.120	6.096	2,691,800
2023-03-13	6.270	6.330	6.180	6.320	6.295	2,364,685
2023-03-10	6.220	6.330	6.220	6.280	6.256	1,840,700
2023-03-09	6.380	6.380	6.170	6.280	6.256	1,801,802
2023-03-08	6.140	6.260	6.110	6.260	6.236	1,907,800
2023-03-07	6.380	6.390	6.130	6.140	6.116	2,035,500
2023-03-06	6.390	6.470	6.320	6.360	6.335	1,696,662
2023-03-03	6.450	6.510	6.340	6.390	6.365	1,963,600
2023-03-02	6.450	6.600	6.420	6.450	6.425	3,052,100
2023-03-01	6.290	6.500	6.240	6.470	6.445	3,908,881
2023-02-28	6.240	6.310	6.190	6.290	6.266	1,384,400
2023-02-27	6.310	6.350	6.200	6.230	6.206	1,729,565
2023-02-24	6.320	6.360	6.260	6.300	6.276	1,787,800
2023-02-23	6.300	6.350	6.260	6.300	6.276	1,584,800
2023-02-22	6.330	6.330	6.250	6.280	6.256	1,716,020
2023-02-21	6.400	6.410	6.250	6.330	6.305	2,526,221
2023-02-20	6.400	6.440	6.280	6.360	6.335	3,260,700
2023-02-17	6.360	6.480	6.350	6.390	6.365	2,203,800
2023-02-16	6.620	6.620	6.330	6.390	6.365	3,207,800
2023-02-15	6.540	6.570	6.500	6.520	6.495	2,331,200
2023-02-14	6.660	6.680	6.530	6.540	6.515	3,255,700
2023-02-13	6.540	6.680	6.530	6.660	6.634	2,935,500
2023-02-10	6.600	6.620	6.500	6.540	6.515	1,898,448
2023-02-09	6.500	6.600	6.490	6.570	6.544	2,049,100
2023-02-08	6.550	6.570	6.480	6.520	6.495	1,858,100
2023-02-07	6.470	6.590	6.450	6.570	6.544	2,616,400

← NewerPage 15 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.