Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.800	9.720	8.790	9.100	9.100	17,909,301
2026-01-19	8.670	8.750	8.550	8.720	8.720	5,100,300
2026-01-16	8.650	8.730	8.510	8.670	8.670	5,973,600
2026-01-15	8.680	8.740	8.530	8.550	8.550	5,448,300
2026-01-14	8.790	8.890	8.550	8.710	8.710	7,616,804
2026-01-13	9.010	9.200	8.660	8.800	8.800	9,271,100
2026-01-12	8.650	9.100	8.520	8.970	8.970	9,484,400
2026-01-09	8.690	8.750	8.480	8.630	8.630	6,573,501
2026-01-08	8.230	8.700	8.210	8.640	8.640	10,578,118
2026-01-07	8.320	8.370	8.230	8.230	8.230	5,859,445
2026-01-06	8.400	8.480	8.310	8.320	8.320	5,633,917
2026-01-05	8.560	8.590	8.380	8.430	8.430	5,206,800
2025-12-31	8.600	8.650	8.370	8.560	8.560	5,316,900
2025-12-30	8.500	8.610	8.330	8.550	8.550	6,263,100
2025-12-29	8.330	8.650	8.240	8.550	8.550	7,574,700
2025-12-26	8.470	8.500	8.300	8.340	8.340	4,562,400
2025-12-25	8.460	8.500	8.310	8.400	8.400	3,771,300
2025-12-24	8.300	8.470	8.270	8.400	8.400	3,862,900
2025-12-23	8.380	8.420	8.230	8.270	8.270	4,591,800
2025-12-22	8.550	8.670	8.380	8.390	8.390	4,820,300
2025-12-19	8.470	8.680	8.470	8.510	8.510	3,796,300
2025-12-18	8.300	8.610	8.250	8.430	8.430	4,854,700
2025-12-17	8.430	8.450	8.160	8.340	8.340	5,708,000
2025-12-16	8.780	8.780	8.300	8.350	8.350	4,556,300
2025-12-15	8.560	8.850	8.410	8.690	8.690	6,485,500
2025-12-12	8.810	8.830	8.500	8.560	8.560	6,622,800
2025-12-11	9.010	9.050	8.750	8.800	8.800	5,096,100
2025-12-10	9.180	9.210	8.950	8.970	8.970	5,689,900
2025-12-09	9.220	9.310	9.110	9.170	9.170	3,632,200
2025-12-08	9.330	9.390	9.160	9.200	9.200	5,500,700
2025-12-05	9.280	9.380	9.060	9.290	9.290	6,391,100
2025-12-04	9.480	9.600	9.240	9.260	9.260	4,748,000
2025-12-03	9.550	9.650	9.360	9.430	9.430	4,331,960
2025-12-02	9.840	9.840	9.510	9.580	9.580	6,349,170
2025-12-01	9.820	10.090	9.680	9.740	9.740	8,755,142
2025-11-28	9.530	9.880	9.480	9.780	9.780	7,025,842
2025-11-27	9.570	9.660	9.460	9.580	9.580	6,655,600
2025-11-26	9.380	9.870	9.380	9.580	9.580	9,444,100
2025-11-25	8.960	9.500	8.910	9.350	9.350	8,674,517
2025-11-24	8.820	8.930	8.700	8.860	8.860	5,335,700
2025-11-21	9.000	9.160	8.610	8.640	8.640	6,205,017
2025-11-20	9.250	9.440	9.050	9.100	9.100	4,835,417
2025-11-19	9.450	9.550	9.130	9.170	9.170	5,725,442
2025-11-18	9.400	9.500	9.320	9.440	9.440	4,901,700
2025-11-17	9.650	9.680	9.340	9.400	9.400	6,210,600
2025-11-14	9.270	9.880	9.270	9.650	9.650	8,223,600
2025-11-13	9.370	9.500	9.280	9.390	9.390	4,467,800
2025-11-12	9.400	9.500	9.280	9.350	9.350	4,296,700
2025-11-11	9.490	9.570	9.340	9.400	9.400	4,833,701
2025-11-10	9.570	9.630	9.360	9.420	9.420	5,258,800
2025-11-07	9.820	9.820	9.500	9.570	9.570	5,447,700
2025-11-06	9.620	9.730	9.440	9.710	9.710	6,142,800
2025-11-05	9.580	9.830	9.570	9.610	9.610	5,690,851
2025-11-04	9.890	9.890	9.590	9.680	9.680	6,593,551
2025-11-03	9.740	10.250	9.680	9.840	9.840	13,028,700
2025-10-31	9.290	9.600	9.190	9.570	9.570	7,965,300
2025-10-30	9.570	9.600	9.220	9.230	9.230	8,389,900
2025-10-29	9.720	9.780	9.500	9.590	9.590	7,960,300
2025-10-28	9.730	9.810	9.600	9.810	9.810	7,981,400
2025-10-27	9.850	10.180	9.690	9.760	9.760	10,726,300

← NewerPage 4 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.