Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.070	5.400	5.070	5.380	5.380	4,812,700
2026-07-22	5.240	5.310	5.100	5.130	5.130	4,837,400
2026-07-21	5.250	5.390	4.870	5.290	5.290	8,759,544
2026-07-20	5.560	5.730	5.180	5.310	5.310	6,457,200
2026-07-17	5.820	5.940	5.450	5.580	5.580	6,208,977
2026-07-16	5.740	5.930	5.640	5.810	5.810	5,193,921
2026-07-15	5.680	5.800	5.510	5.720	5.720	4,469,800
2026-07-14	5.470	5.690	5.300	5.660	5.660	6,636,876
2026-07-13	5.770	5.780	5.450	5.470	5.470	5,836,600
2026-07-10	5.600	5.960	5.500	5.770	5.770	5,421,200
2026-07-09	5.620	5.720	5.420	5.620	5.620	3,949,500
2026-07-08	5.740	5.820	5.530	5.620	5.620	3,915,500
2026-07-07	5.900	5.960	5.680	5.710	5.710	4,665,000
2026-07-06	5.980	6.120	5.890	5.930	5.930	5,775,800
2026-07-03	5.980	6.130	5.850	6.050	6.050	6,500,700
2026-07-02	5.920	6.190	5.810	5.860	5.860	8,019,800
2026-07-01	5.780	6.000	5.720	5.910	5.910	6,150,600
2026-06-30	5.790	5.940	5.630	5.780	5.780	6,087,600
2026-06-29	5.760	5.870	5.480	5.770	5.770	7,206,100
2026-06-26	5.870	5.910	5.670	5.860	5.860	5,350,000
2026-06-25	6.000	6.140	5.890	5.910	5.910	5,018,200
2026-06-24	6.380	6.420	5.970	6.060	6.060	6,150,600
2026-06-23	6.250	6.550	6.200	6.390	6.390	6,262,000
2026-06-22	6.030	6.340	5.760	6.300	6.300	8,929,800
2026-06-18	6.160	6.250	6.000	6.140	6.140	7,242,800
2026-06-17	6.520	6.540	6.160	6.240	6.240	6,697,600
2026-06-16	6.450	6.570	6.300	6.510	6.510	6,219,500
2026-06-15	6.520	6.780	6.350	6.500	6.500	5,685,200
2026-06-12	6.450	6.560	6.320	6.440	6.440	4,489,800
2026-06-11	6.400	6.500	6.250	6.390	6.390	3,936,200
2026-06-10	6.530	6.640	6.270	6.480	6.480	6,085,610
2026-06-09	6.780	6.850	6.500	6.610	6.610	4,751,500
2026-06-08	6.700	6.970	6.510	6.660	6.660	5,911,700
2026-06-05	6.660	7.050	6.510	6.940	6.940	6,231,500
2026-06-04	6.840	6.860	6.610	6.680	6.680	5,124,500
2026-06-03	6.870	6.960	6.690	6.830	6.830	5,708,119
2026-06-02	7.120	7.200	6.800	6.870	6.870	6,107,700
2026-06-01	6.840	7.200	6.690	7.050	7.050	7,984,200
2026-05-29	7.160	7.340	6.700	6.840	6.840	7,276,031
2026-05-28	7.220	7.280	6.930	7.160	7.160	6,335,464
2026-05-27	7.540	7.610	7.100	7.200	7.200	8,615,700
2026-05-26	7.410	7.730	7.360	7.620	7.620	10,615,800
2026-05-25	7.670	7.850	7.310	7.420	7.420	5,719,500
2026-05-22	7.660	7.770	7.470	7.710	7.710	4,693,400
2026-05-21	7.920	8.080	7.510	7.550	7.550	6,151,900
2026-05-20	8.060	8.090	7.810	7.910	7.910	4,924,100
2026-05-19	8.130	8.230	7.960	8.070	8.070	4,113,000
2026-05-18	7.960	8.210	7.860	8.140	8.140	5,679,164
2026-05-15	8.020	8.140	7.880	7.940	7.940	7,703,400
2026-05-14	8.080	8.180	7.940	8.000	8.000	4,808,475
2026-05-13	8.280	8.280	8.010	8.080	8.080	6,153,800
2026-05-12	8.230	8.470	8.160	8.230	8.230	7,596,573
2026-05-11	8.320	8.320	8.130	8.240	8.240	4,488,800
2026-05-08	8.210	8.240	8.080	8.200	8.200	3,587,000
2026-05-07	8.160	8.310	8.060	8.180	8.180	5,345,300
2026-05-06	8.230	8.500	8.020	8.130	8.130	5,953,076
2026-04-30	8.020	8.190	7.900	8.140	8.140	4,507,310
2026-04-29	7.860	8.030	7.810	7.970	7.970	5,387,200
2026-04-28	7.870	7.930	7.750	7.860	7.860	5,845,400
2026-04-27	7.650	7.900	7.450	7.880	7.880	6,531,501

← NewerPage 2 of 5 · 244 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.