Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.380	5.480	5.330	5.330	5.301	2,541,200
2022-05-10	5.240	5.400	5.190	5.380	5.351	2,069,300
2022-05-09	5.130	5.320	5.070	5.250	5.222	1,932,000
2022-05-06	5.100	5.160	5.030	5.130	5.102	1,649,000
2022-05-05	5.300	5.380	5.180	5.220	5.192	1,998,000
2022-04-29	4.970	5.300	4.930	5.270	5.241	3,253,700
2022-04-28	5.160	5.160	4.830	4.920	4.893	2,823,600
2022-04-27	5.050	5.150	4.870	5.150	5.122	2,394,603
2022-04-26	5.150	5.310	4.980	5.000	4.973	2,768,880
2022-04-25	5.610	5.610	5.140	5.140	5.112	3,673,600
2022-04-22	5.800	5.830	5.580	5.660	5.629	4,199,300
2022-04-21	6.030	6.050	5.770	5.800	5.769	2,181,300
2022-04-20	6.000	6.110	5.990	6.060	6.027	1,481,600
2022-04-19	5.940	6.030	5.930	6.010	5.977	856,700
2022-04-18	5.970	6.010	5.770	5.960	5.928	1,236,800
2022-04-15	6.110	6.120	5.930	5.940	5.908	2,115,600
2022-04-14	6.160	6.260	6.110	6.120	6.087	1,385,400
2022-04-13	6.210	6.290	6.100	6.160	6.127	2,584,602
2022-04-12	6.040	6.220	5.950	6.210	6.176	2,204,502
2022-04-11	6.230	6.230	6.000	6.040	6.007	1,841,600
2022-04-08	6.330	6.390	6.120	6.200	6.166	1,982,300
2022-04-07	6.440	6.490	6.310	6.330	6.296	2,072,100
2022-04-06	6.320	6.520	6.300	6.470	6.435	2,890,200
2022-04-01	6.320	6.350	6.230	6.320	6.286	2,239,900
2022-03-31	6.240	6.420	6.190	6.320	6.286	2,591,700
2022-03-30	6.180	6.250	6.160	6.230	6.196	1,425,200
2022-03-29	6.320	6.320	6.120	6.170	6.137	2,066,700
2022-03-28	6.320	6.350	6.180	6.280	6.246	1,694,900
2022-03-25	6.300	6.410	6.260	6.320	6.286	1,965,760
2022-03-24	6.330	6.350	6.230	6.260	6.226	1,935,560
2022-03-23	6.450	6.450	6.340	6.360	6.326	1,695,500
2022-03-22	6.330	6.450	6.310	6.390	6.355	1,697,482
2022-03-21	6.300	6.400	6.300	6.400	6.365	2,113,180
2022-03-18	6.150	6.310	6.130	6.300	6.266	2,282,000
2022-03-17	6.270	6.290	6.120	6.150	6.117	2,678,500
2022-03-16	5.990	6.200	5.900	6.140	6.107	3,997,802
2022-03-15	6.200	6.220	5.900	5.900	5.868	3,643,900
2022-03-14	6.380	6.400	6.200	6.200	6.166	2,429,500
2022-03-11	6.300	6.450	6.210	6.430	6.395	2,363,400
2022-03-10	6.390	6.490	6.370	6.400	6.365	2,404,300
2022-03-09	6.460	6.500	6.030	6.300	6.266	3,846,800
2022-03-08	6.700	6.720	6.430	6.450	6.415	3,779,900
2022-03-07	6.760	6.900	6.660	6.690	6.654	3,607,735
2022-03-04	6.960	6.960	6.760	6.820	6.783	3,220,300
2022-03-03	7.000	7.000	6.900	6.920	6.882	2,149,100
2022-03-02	6.930	7.010	6.890	6.980	6.942	2,849,000
2022-03-01	6.840	6.960	6.840	6.950	6.912	3,202,902
2022-02-28	6.960	6.960	6.740	6.810	6.773	3,869,000
2022-02-25	6.840	6.990	6.770	6.970	6.932	4,361,500
2022-02-24	6.910	7.020	6.670	6.790	6.753	4,634,000
2022-02-23	6.830	6.940	6.770	6.930	6.892	3,152,800
2022-02-22	6.760	6.860	6.720	6.800	6.763	2,627,600
2022-02-21	6.680	6.830	6.660	6.830	6.793	2,312,600
2022-02-18	6.620	6.700	6.580	6.690	6.654	1,881,500
2022-02-17	6.700	6.820	6.620	6.640	6.604	2,596,300
2022-02-16	6.670	6.740	6.600	6.730	6.694	2,731,700
2022-02-15	6.710	6.720	6.510	6.590	6.554	2,016,300
2022-02-14	6.590	6.750	6.540	6.660	6.624	2,040,800
2022-02-11	6.810	6.810	6.590	6.600	6.564	3,030,770
2022-02-10	6.800	6.870	6.740	6.820	6.783	2,493,900

← NewerPage 19 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.