Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.880	5.950	5.860	5.890	5.867	1,488,500
2022-11-03	5.870	5.910	5.790	5.870	5.847	1,463,800
2022-11-02	5.850	5.930	5.780	5.890	5.867	2,030,800
2022-11-01	5.700	5.870	5.700	5.840	5.817	1,696,000
2022-10-31	5.540	5.740	5.540	5.700	5.678	2,373,884
2022-10-28	5.720	5.780	5.510	5.550	5.528	2,260,300
2022-10-27	5.790	5.890	5.770	5.780	5.758	1,813,300
2022-10-26	5.690	5.830	5.670	5.790	5.767	2,703,100
2022-10-25	5.660	5.730	5.530	5.680	5.658	2,642,600
2022-10-24	5.700	5.790	5.570	5.600	5.578	2,590,500
2022-10-21	5.670	5.730	5.620	5.700	5.678	1,736,117
2022-10-20	5.610	5.700	5.550	5.660	5.638	2,098,000
2022-10-19	5.660	5.710	5.620	5.630	5.608	1,259,983
2022-10-18	5.740	5.750	5.630	5.660	5.638	1,942,800
2022-10-17	5.550	5.740	5.550	5.730	5.708	1,584,200
2022-10-14	5.500	5.600	5.500	5.580	5.558	1,531,700
2022-10-13	5.330	5.500	5.320	5.470	5.449	1,660,100
2022-10-12	5.180	5.370	5.150	5.370	5.349	1,506,489
2022-10-11	5.240	5.240	5.050	5.180	5.160	1,808,300
2022-10-10	5.350	5.390	5.140	5.170	5.150	1,445,700
2022-09-30	5.410	5.460	5.300	5.320	5.299	1,192,878
2022-09-29	5.510	5.570	5.380	5.410	5.389	1,271,283
2022-09-28	5.600	5.600	5.440	5.500	5.479	1,855,600
2022-09-27	5.410	5.570	5.370	5.570	5.548	2,638,783
2022-09-26	5.490	5.510	5.330	5.360	5.339	2,093,400
2022-09-23	5.680	5.770	5.480	5.540	5.518	2,156,186
2022-09-22	5.690	5.770	5.630	5.680	5.658	1,947,460
2022-09-21	5.670	5.750	5.520	5.690	5.668	2,741,000
2022-09-20	5.570	5.670	5.520	5.670	5.648	2,146,200
2022-09-19	5.710	5.750	5.450	5.490	5.469	2,617,300
2022-09-16	6.000	6.000	5.650	5.710	5.688	3,060,000
2022-09-15	6.160	6.200	5.860	5.920	5.897	2,839,500
2022-09-14	6.130	6.180	6.050	6.130	6.106	2,698,000
2022-09-13	6.160	6.310	6.110	6.220	6.196	2,409,250
2022-09-09	6.250	6.270	6.080	6.150	6.126	3,156,183
2022-09-08	6.210	6.300	6.190	6.250	6.226	2,441,800
2022-09-07	6.220	6.240	6.170	6.200	6.176	1,595,200
2022-09-06	6.190	6.220	6.120	6.190	6.166	1,957,900
2022-09-05	6.180	6.250	6.080	6.200	6.176	3,043,600
2022-09-02	5.910	6.130	5.880	6.090	6.066	2,687,900
2022-09-01	6.000	6.030	5.820	5.900	5.877	3,753,300
2022-08-31	6.230	6.280	5.930	5.970	5.947	4,587,900
2022-08-30	6.180	6.370	6.180	6.240	6.216	3,024,900
2022-08-29	6.110	6.240	6.030	6.230	6.206	1,989,900
2022-08-26	6.200	6.350	6.130	6.160	6.136	2,362,000
2022-08-25	6.410	6.430	6.100	6.210	6.186	3,385,600
2022-08-24	6.620	6.650	6.310	6.340	6.315	3,697,500
2022-08-23	6.420	6.620	6.380	6.600	6.574	3,884,769
2022-08-22	6.500	6.500	6.370	6.390	6.365	2,749,300
2022-08-19	6.610	6.660	6.420	6.470	6.445	3,173,300
2022-08-18	6.500	6.640	6.450	6.610	6.584	2,904,100
2022-08-17	6.590	6.630	6.470	6.500	6.465	2,122,700
2022-08-16	6.560	6.620	6.540	6.610	6.574	2,408,400
2022-08-15	6.540	6.660	6.420	6.610	6.574	2,789,300
2022-08-12	6.500	6.640	6.480	6.540	6.505	3,969,500
2022-08-11	6.540	6.540	6.460	6.480	6.445	2,664,100
2022-08-10	6.380	6.480	6.310	6.480	6.445	2,864,537
2022-08-09	6.440	6.450	6.330	6.370	6.335	2,080,200
2022-08-08	6.320	6.430	6.220	6.410	6.375	2,611,937
2022-08-05	6.500	6.540	6.220	6.320	6.286	3,709,300

← NewerPage 17 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.