Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.500 | 6.550 | 6.450 | 6.480 | 6.455 | 2,424,817 |
| 2023-02-03 | 6.490 | 6.650 | 6.440 | 6.520 | 6.495 | 4,992,300 |
| 2023-02-02 | 6.380 | 6.660 | 6.320 | 6.530 | 6.505 | 5,468,501 |
| 2023-02-01 | 6.200 | 6.380 | 6.200 | 6.370 | 6.345 | 3,231,217 |
| 2023-01-31 | 6.140 | 6.260 | 6.140 | 6.200 | 6.176 | 3,435,017 |
| 2023-01-30 | 6.080 | 6.190 | 6.070 | 6.170 | 6.146 | 2,665,100 |
| 2023-01-20 | 6.010 | 6.080 | 5.990 | 6.060 | 6.036 | 1,744,172 |
| 2023-01-19 | 5.910 | 6.010 | 5.860 | 6.010 | 5.987 | 2,210,600 |
| 2023-01-18 | 5.840 | 5.910 | 5.760 | 5.870 | 5.847 | 1,541,530 |
| 2023-01-17 | 5.880 | 5.880 | 5.760 | 5.800 | 5.777 | 1,178,230 |
| 2023-01-16 | 5.780 | 5.850 | 5.730 | 5.810 | 5.787 | 1,203,000 |
| 2023-01-13 | 5.840 | 5.840 | 5.710 | 5.730 | 5.708 | 1,084,400 |
| 2023-01-12 | 5.800 | 5.830 | 5.730 | 5.780 | 5.758 | 1,173,040 |
| 2023-01-11 | 5.800 | 5.870 | 5.730 | 5.750 | 5.728 | 1,418,800 |
| 2023-01-10 | 5.840 | 5.890 | 5.770 | 5.800 | 5.777 | 1,287,880 |
| 2023-01-09 | 5.810 | 5.900 | 5.810 | 5.830 | 5.807 | 1,179,500 |
| 2023-01-06 | 5.880 | 5.890 | 5.790 | 5.810 | 5.787 | 1,583,300 |
| 2023-01-05 | 5.820 | 5.880 | 5.750 | 5.850 | 5.827 | 1,736,582 |
| 2023-01-04 | 5.730 | 5.820 | 5.690 | 5.790 | 5.767 | 2,105,168 |
| 2023-01-03 | 5.590 | 5.740 | 5.520 | 5.720 | 5.698 | 2,179,522 |
| 2022-12-30 | 5.590 | 5.630 | 5.530 | 5.580 | 5.558 | 842,617 |
| 2022-12-29 | 5.530 | 5.680 | 5.530 | 5.560 | 5.538 | 1,305,500 |
| 2022-12-28 | 5.640 | 5.690 | 5.520 | 5.530 | 5.509 | 1,003,000 |
| 2022-12-27 | 5.640 | 5.680 | 5.570 | 5.650 | 5.628 | 1,446,600 |
| 2022-12-26 | 5.500 | 5.670 | 5.500 | 5.610 | 5.588 | 1,149,200 |
| 2022-12-23 | 5.500 | 5.620 | 5.470 | 5.560 | 5.538 | 1,651,700 |
| 2022-12-22 | 5.630 | 5.690 | 5.520 | 5.540 | 5.518 | 1,177,993 |
| 2022-12-21 | 5.720 | 5.760 | 5.570 | 5.600 | 5.578 | 1,024,100 |
| 2022-12-20 | 5.670 | 5.810 | 5.510 | 5.700 | 5.678 | 1,877,517 |
| 2022-12-19 | 5.900 | 5.910 | 5.640 | 5.670 | 5.648 | 1,908,600 |
| 2022-12-16 | 5.890 | 5.950 | 5.810 | 5.870 | 5.847 | 1,658,793 |
| 2022-12-15 | 5.890 | 5.970 | 5.850 | 5.920 | 5.897 | 1,425,600 |
| 2022-12-14 | 5.780 | 5.940 | 5.780 | 5.870 | 5.847 | 2,513,700 |
| 2022-12-13 | 5.800 | 5.860 | 5.770 | 5.790 | 5.767 | 1,878,246 |
| 2022-12-12 | 5.920 | 5.920 | 5.770 | 5.820 | 5.797 | 2,035,946 |
| 2022-12-09 | 5.950 | 5.950 | 5.880 | 5.900 | 5.877 | 1,606,700 |
| 2022-12-08 | 5.980 | 5.990 | 5.900 | 5.900 | 5.877 | 1,301,500 |
| 2022-12-07 | 6.020 | 6.050 | 5.950 | 5.970 | 5.947 | 2,400,100 |
| 2022-12-06 | 6.070 | 6.100 | 6.000 | 6.020 | 5.997 | 1,387,432 |
| 2022-12-05 | 6.060 | 6.110 | 6.010 | 6.040 | 6.017 | 1,483,593 |
| 2022-12-02 | 5.950 | 6.060 | 5.920 | 6.040 | 6.017 | 1,496,900 |
| 2022-12-01 | 6.000 | 6.140 | 5.940 | 5.950 | 5.927 | 1,580,900 |
| 2022-11-30 | 5.970 | 6.040 | 5.920 | 5.950 | 5.927 | 1,615,200 |
| 2022-11-29 | 5.820 | 5.990 | 5.800 | 5.970 | 5.947 | 2,155,865 |
| 2022-11-28 | 5.790 | 5.850 | 5.750 | 5.820 | 5.797 | 2,195,783 |
| 2022-11-25 | 5.970 | 5.970 | 5.800 | 5.810 | 5.787 | 1,816,200 |
| 2022-11-24 | 5.910 | 6.010 | 5.850 | 5.930 | 5.907 | 1,405,800 |
| 2022-11-23 | 6.010 | 6.030 | 5.830 | 5.910 | 5.887 | 2,017,400 |
| 2022-11-22 | 6.100 | 6.170 | 5.950 | 6.000 | 5.977 | 2,170,000 |
| 2022-11-21 | 6.060 | 6.150 | 6.020 | 6.100 | 6.076 | 2,103,194 |
| 2022-11-18 | 6.160 | 6.200 | 6.050 | 6.070 | 6.046 | 2,599,980 |
| 2022-11-17 | 6.000 | 6.190 | 5.900 | 6.160 | 6.136 | 4,385,570 |
| 2022-11-16 | 6.010 | 6.020 | 5.960 | 5.990 | 5.967 | 1,977,100 |
| 2022-11-15 | 5.930 | 5.970 | 5.870 | 5.950 | 5.927 | 2,226,500 |
| 2022-11-14 | 5.950 | 6.010 | 5.870 | 5.910 | 5.887 | 2,602,254 |
| 2022-11-11 | 5.960 | 6.160 | 5.910 | 5.920 | 5.897 | 3,108,200 |
| 2022-11-10 | 5.970 | 5.970 | 5.840 | 5.900 | 5.877 | 1,765,100 |
| 2022-11-09 | 5.930 | 5.960 | 5.900 | 5.940 | 5.917 | 1,705,714 |
| 2022-11-08 | 6.050 | 6.070 | 5.870 | 5.910 | 5.887 | 2,036,862 |
| 2022-11-07 | 5.890 | 5.970 | 5.870 | 5.960 | 5.937 | 2,135,000 |
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.