Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.310 | 6.350 | 6.260 | 6.330 | 6.296 | 3,875,200 |
| 2021-11-08 | 6.230 | 6.300 | 6.130 | 6.290 | 6.256 | 3,554,700 |
| 2021-11-05 | 6.150 | 6.230 | 6.130 | 6.210 | 6.176 | 3,451,350 |
| 2021-11-04 | 6.090 | 6.180 | 6.070 | 6.140 | 6.107 | 3,432,850 |
| 2021-11-03 | 6.020 | 6.120 | 5.950 | 6.110 | 6.077 | 4,013,950 |
| 2021-11-02 | 6.180 | 6.230 | 5.950 | 6.010 | 5.977 | 4,339,951 |
| 2021-11-01 | 6.160 | 6.250 | 6.070 | 6.180 | 6.146 | 3,045,012 |
| 2021-10-29 | 6.020 | 6.180 | 5.980 | 6.130 | 6.097 | 3,718,180 |
| 2021-10-28 | 6.070 | 6.150 | 5.900 | 5.980 | 5.948 | 3,507,100 |
| 2021-10-27 | 6.180 | 6.210 | 6.030 | 6.070 | 6.037 | 6,941,234 |
| 2021-10-26 | 6.370 | 6.430 | 6.330 | 6.350 | 6.316 | 2,045,912 |
| 2021-10-25 | 6.430 | 6.520 | 6.340 | 6.360 | 6.326 | 3,281,200 |
| 2021-10-22 | 6.700 | 6.700 | 6.470 | 6.470 | 6.435 | 3,419,800 |
| 2021-10-21 | 6.910 | 6.920 | 6.690 | 6.700 | 6.664 | 2,727,000 |
| 2021-10-20 | 6.940 | 6.940 | 6.820 | 6.900 | 6.863 | 1,970,236 |
| 2021-10-19 | 6.880 | 6.930 | 6.840 | 6.860 | 6.823 | 1,752,900 |
| 2021-10-18 | 6.830 | 6.900 | 6.730 | 6.900 | 6.863 | 2,230,636 |
| 2021-10-15 | 6.930 | 6.940 | 6.760 | 6.800 | 6.763 | 2,312,400 |
| 2021-10-14 | 6.890 | 7.040 | 6.790 | 6.940 | 6.902 | 2,216,603 |
← NewerPage 21 of 21 · 1,219 trading days
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.