Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.610	7.650	7.410	7.450	7.450	5,957,600
2026-04-22	7.680	7.740	7.630	7.670	7.670	3,094,400
2026-04-21	7.800	7.810	7.630	7.750	7.750	3,177,500
2026-04-20	7.700	7.850	7.630	7.780	7.780	4,493,200
2026-04-17	7.820	7.880	7.570	7.700	7.700	4,790,100
2026-04-16	7.720	7.920	7.620	7.880	7.880	4,794,700
2026-04-15	7.810	7.970	7.690	7.690	7.690	3,147,000
2026-04-14	7.970	7.990	7.710	7.780	7.780	2,844,300
2026-04-13	7.840	7.930	7.730	7.820	7.820	3,782,000
2026-04-10	7.900	8.020	7.820	7.850	7.850	2,592,100
2026-04-09	7.920	7.970	7.750	7.790	7.790	3,702,200
2026-04-08	7.700	7.980	7.700	7.960	7.960	4,706,100
2026-04-07	7.340	7.600	7.200	7.520	7.520	4,093,100
2026-04-03	7.700	7.700	7.300	7.360	7.360	4,288,302
2026-04-02	7.840	7.840	7.520	7.650	7.650	4,127,061
2026-04-01	7.910	8.050	7.740	7.810	7.810	3,793,800
2026-03-31	7.970	8.030	7.680	7.700	7.700	3,809,500
2026-03-30	7.820	7.910	7.610	7.860	7.860	3,442,832
2026-03-27	7.660	7.880	7.400	7.820	7.820	4,418,000
2026-03-26	7.880	7.970	7.610	7.670	7.670	3,982,700
2026-03-25	7.850	8.010	7.790	7.850	7.850	4,423,770
2026-03-24	7.600	7.770	7.340	7.740	7.740	7,126,000
2026-03-23	7.680	7.870	7.140	7.250	7.250	9,439,272
2026-03-20	8.350	8.450	7.870	7.880	7.880	6,686,700
2026-03-19	8.620	8.630	8.280	8.310	8.310	4,612,064
2026-03-18	8.580	8.710	8.430	8.660	8.660	3,793,400
2026-03-17	8.760	8.850	8.460	8.500	8.500	3,706,573
2026-03-16	8.720	8.870	8.620	8.760	8.760	3,774,890
2026-03-13	8.790	8.990	8.720	8.750	8.750	4,380,400
2026-03-12	9.030	9.100	8.770	8.800	8.800	4,231,900
2026-03-11	9.120	9.230	9.030	9.030	9.030	3,394,402
2026-03-10	8.850	9.140	8.850	9.120	9.120	4,891,902
2026-03-09	8.920	9.030	8.630	8.770	8.770	4,553,400
2026-03-06	8.660	8.930	8.650	8.920	8.920	4,435,100
2026-03-05	8.520	8.910	8.430	8.700	8.700	6,824,800
2026-03-04	8.500	8.540	8.170	8.350	8.350	6,500,642
2026-03-03	8.880	8.960	8.500	8.540	8.540	5,422,600
2026-03-02	9.060	9.100	8.670	8.780	8.780	5,933,800
2026-02-27	8.940	9.260	8.890	9.100	9.100	6,473,100
2026-02-26	9.120	9.160	8.930	8.980	8.980	3,273,560
2026-02-25	9.210	9.220	9.080	9.120	9.120	4,514,700
2026-02-24	9.050	9.230	9.050	9.200	9.200	5,576,300
2026-02-13	8.920	9.110	8.860	8.970	8.970	3,987,400
2026-02-12	9.090	9.140	8.850	8.920	8.920	4,940,200
2026-02-11	9.110	9.190	9.040	9.080	9.080	3,928,200
2026-02-10	9.160	9.160	9.060	9.070	9.070	3,967,600
2026-02-09	9.160	9.220	9.080	9.100	9.100	4,498,000
2026-02-06	8.770	9.220	8.650	9.080	9.080	7,082,500
2026-02-05	8.900	8.930	8.740	8.740	8.740	3,010,300
2026-02-04	8.800	8.950	8.760	8.860	8.860	4,986,800
2026-02-03	8.650	8.850	8.620	8.850	8.850	6,316,200
2026-02-02	8.840	8.850	8.450	8.590	8.590	7,584,577
2026-01-30	8.770	8.970	8.640	8.890	8.890	7,144,400
2026-01-29	8.880	9.020	8.650	8.690	8.690	6,667,100
2026-01-28	9.060	9.150	8.800	8.890	8.890	8,294,800
2026-01-27	9.240	9.320	8.920	9.060	9.060	6,876,321
2026-01-26	9.310	9.560	9.140	9.230	9.230	10,491,800
2026-01-23	9.610	9.630	9.330	9.380	9.380	10,198,320
2026-01-22	9.470	9.970	9.130	9.580	9.580	20,630,600
2026-01-21	9.090	9.750	9.010	9.470	9.470	18,344,779

← NewerPage 3 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.