Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.840	6.850	6.760	6.840	6.803	2,594,100
2022-02-08	6.710	6.820	6.690	6.790	6.753	2,356,900
2022-02-07	6.760	6.800	6.550	6.710	6.674	3,765,200
2022-01-28	6.360	6.720	6.360	6.650	6.614	4,091,200
2022-01-27	6.620	6.630	6.310	6.320	6.286	3,934,618
2022-01-26	6.470	6.660	6.460	6.620	6.584	3,473,334
2022-01-25	6.850	6.850	6.420	6.440	6.405	4,370,200
2022-01-24	7.080	7.150	6.800	6.840	6.803	3,980,500
2022-01-21	6.940	7.150	6.880	7.090	7.052	4,713,100
2022-01-20	7.380	7.380	6.910	6.950	6.912	7,279,000
2022-01-19	7.200	7.430	7.200	7.350	7.310	6,687,400
2022-01-18	7.390	7.480	7.120	7.150	7.111	6,745,802
2022-01-17	7.190	7.470	7.190	7.410	7.370	6,014,600
2022-01-14	7.350	7.440	7.170	7.200	7.161	5,538,818
2022-01-13	7.300	7.430	7.250	7.310	7.270	5,137,800
2022-01-12	7.160	7.320	7.120	7.300	7.260	5,175,500
2022-01-11	7.200	7.320	7.120	7.150	7.111	4,632,900
2022-01-10	7.070	7.230	6.960	7.160	7.121	3,492,700
2022-01-07	7.230	7.310	7.030	7.050	7.012	4,865,300
2022-01-06	7.210	7.280	7.140	7.240	7.201	4,582,700
2022-01-05	7.290	7.320	7.050	7.200	7.161	6,258,400
2022-01-04	7.130	7.320	7.030	7.310	7.270	7,333,090
2021-12-31	7.150	7.280	7.080	7.110	7.071	4,943,400
2021-12-30	7.190	7.240	7.090	7.140	7.101	5,336,300
2021-12-29	7.010	7.230	6.880	7.170	7.131	10,328,490
2021-12-28	6.760	7.240	6.710	7.010	6.972	10,597,150
2021-12-27	6.560	6.820	6.510	6.790	6.753	6,647,956
2021-12-24	6.920	6.920	6.560	6.560	6.524	7,545,142
2021-12-23	6.930	6.970	6.820	6.840	6.803	5,275,999
2021-12-22	7.090	7.110	7.000	7.040	7.002	3,623,600
2021-12-21	6.860	7.110	6.860	7.080	7.042	6,361,030
2021-12-20	6.890	7.040	6.840	6.850	6.813	4,411,702
2021-12-17	6.980	7.010	6.860	6.930	6.892	3,788,736
2021-12-16	6.820	7.000	6.820	6.960	6.922	5,160,981
2021-12-15	6.820	6.850	6.760	6.820	6.783	4,018,952
2021-12-14	6.680	6.820	6.620	6.810	6.773	3,872,930
2021-12-13	6.780	6.830	6.650	6.700	6.664	3,942,730
2021-12-10	6.750	6.880	6.670	6.780	6.743	3,904,000
2021-12-09	6.710	6.810	6.670	6.690	6.654	3,270,359
2021-12-08	6.710	6.810	6.700	6.720	6.684	3,140,630
2021-12-07	6.700	6.790	6.590	6.690	6.654	3,593,530
2021-12-06	7.020	7.020	6.660	6.700	6.664	5,841,800
2021-12-03	6.970	7.160	6.940	7.060	7.022	6,450,100
2021-12-02	7.140	7.140	6.880	6.940	6.902	5,377,700
2021-12-01	6.890	7.070	6.800	7.070	7.032	7,072,395
2021-11-30	6.680	6.910	6.680	6.780	6.743	5,750,136
2021-11-29	6.680	6.750	6.620	6.650	6.614	4,173,900
2021-11-26	6.930	6.950	6.690	6.760	6.723	7,520,180
2021-11-25	6.770	7.170	6.730	6.980	6.942	10,253,880
2021-11-24	6.800	6.820	6.670	6.770	6.733	3,842,236
2021-11-23	6.800	6.900	6.750	6.800	6.763	4,114,800
2021-11-22	6.820	6.820	6.700	6.740	6.703	3,130,702
2021-11-19	6.690	6.840	6.670	6.800	6.763	4,104,001
2021-11-18	6.720	6.820	6.680	6.690	6.654	3,434,400
2021-11-17	6.660	6.760	6.580	6.750	6.713	4,004,000
2021-11-16	6.710	6.720	6.560	6.580	6.544	4,164,243
2021-11-15	6.490	6.780	6.480	6.690	6.654	5,476,500
2021-11-12	6.470	6.540	6.350	6.490	6.455	4,671,800
2021-11-11	6.330	6.450	6.300	6.410	6.375	3,389,510
2021-11-10	6.320	6.370	6.240	6.350	6.316	2,889,800

← NewerPage 20 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.