Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.300	6.470	6.260	6.410	6.375	3,934,800
2022-08-03	6.350	6.570	6.240	6.270	6.236	6,631,100
2022-08-02	6.730	6.740	6.260	6.320	6.286	9,227,800
2022-08-01	6.720	6.920	6.600	6.740	6.703	11,557,345
2022-07-29	6.490	6.680	6.470	6.600	6.564	5,913,439
2022-07-28	6.420	6.530	6.390	6.500	6.465	4,009,913
2022-07-27	6.250	6.430	6.210	6.390	6.355	3,478,700
2022-07-26	6.200	6.260	6.090	6.250	6.216	1,919,500
2022-07-25	6.290	6.330	6.160	6.220	6.186	1,908,900
2022-07-22	6.190	6.330	6.180	6.280	6.246	3,502,804
2022-07-21	6.190	6.260	6.120	6.190	6.156	3,094,256
2022-07-20	6.190	6.200	6.130	6.170	6.137	1,702,100
2022-07-19	6.120	6.170	6.050	6.160	6.127	2,744,300
2022-07-18	5.810	6.130	5.810	6.100	6.067	4,841,800
2022-07-15	6.000	6.050	5.790	5.800	5.769	3,526,500
2022-07-14	6.040	6.080	5.980	6.000	5.967	2,337,800
2022-07-13	5.880	6.070	5.860	6.040	6.007	2,607,100
2022-07-12	6.130	6.130	5.830	5.870	5.838	4,932,200
2022-07-11	6.200	6.200	6.040	6.150	6.117	3,870,100
2022-07-08	6.050	6.240	5.970	6.240	6.206	5,935,700
2022-07-07	6.080	6.150	5.980	5.990	5.958	5,520,500
2022-07-06	5.950	6.210	5.860	6.150	6.117	6,529,430
2022-07-05	5.980	6.060	5.860	5.950	5.918	1,888,156
2022-07-04	6.080	6.080	5.940	5.990	5.958	2,405,567
2022-07-01	6.090	6.180	6.010	6.070	6.037	2,189,178
2022-06-30	6.100	6.210	6.020	6.060	6.027	3,934,283
2022-06-29	6.310	6.330	6.100	6.100	6.067	5,773,800
2022-06-28	6.130	6.500	6.030	6.340	6.306	10,091,184
2022-06-27	5.990	6.200	5.920	6.120	6.087	6,242,983
2022-06-24	6.010	6.060	5.920	5.940	5.908	2,419,900
2022-06-23	5.920	6.010	5.860	5.980	5.948	4,263,763
2022-06-22	5.780	5.980	5.780	5.880	5.848	4,955,900
2022-06-21	5.820	6.110	5.700	5.870	5.838	6,746,780
2022-06-20	5.650	5.740	5.630	5.740	5.709	1,191,300
2022-06-17	5.660	5.700	5.540	5.660	5.629	1,666,426
2022-06-16	5.670	5.720	5.580	5.690	5.659	1,383,600
2022-06-15	5.640	5.710	5.580	5.630	5.599	1,907,700
2022-06-14	5.580	5.630	5.440	5.600	5.570	1,593,763
2022-06-13	5.600	5.680	5.550	5.620	5.590	1,608,737
2022-06-10	5.510	5.660	5.510	5.610	5.580	1,146,100
2022-06-09	5.740	5.740	5.530	5.570	5.540	1,304,400
2022-06-08	5.740	5.790	5.570	5.710	5.679	1,913,100
2022-06-07	5.860	5.860	5.680	5.740	5.709	1,522,900
2022-06-06	5.830	5.900	5.740	5.850	5.818	2,275,500
2022-06-02	5.660	5.790	5.600	5.780	5.749	3,009,700
2022-06-01	5.660	5.740	5.600	5.660	5.629	2,267,300
2022-05-31	5.630	5.690	5.530	5.660	5.629	1,565,593
2022-05-30	5.590	5.640	5.540	5.630	5.599	1,592,300
2022-05-27	5.630	5.630	5.510	5.580	5.550	1,707,200
2022-05-26	5.480	5.570	5.390	5.550	5.520	1,870,100
2022-05-25	5.390	5.520	5.370	5.510	5.480	1,504,400
2022-05-24	5.620	5.650	5.340	5.350	5.321	2,263,600
2022-05-23	5.540	5.610	5.480	5.590	5.560	1,844,000
2022-05-20	5.480	5.540	5.450	5.510	5.480	2,919,700
2022-05-19	5.370	5.530	5.320	5.500	5.470	2,434,500
2022-05-18	5.360	5.480	5.350	5.430	5.401	1,737,700
2022-05-17	5.440	5.440	5.310	5.350	5.321	1,165,600
2022-05-16	5.430	5.480	5.360	5.400	5.371	1,653,500
2022-05-13	5.440	5.450	5.300	5.440	5.411	1,975,100
2022-05-12	5.280	5.430	5.280	5.360	5.331	2,161,700

← NewerPage 18 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.