Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.850 | 10.180 | 9.690 | 9.760 | 9.760 | 10,726,300 |
| 2025-10-24 | 9.950 | 10.100 | 9.700 | 9.730 | 9.730 | 11,128,300 |
| 2025-10-23 | 9.900 | 10.050 | 9.590 | 10.030 | 10.030 | 9,587,251 |
| 2025-10-22 | 9.980 | 10.030 | 9.770 | 9.840 | 9.840 | 7,423,300 |
| 2025-10-21 | 9.870 | 10.030 | 9.670 | 9.980 | 9.980 | 9,892,761 |
| 2025-10-20 | 9.620 | 10.100 | 9.620 | 9.840 | 9.840 | 14,603,254 |
| 2025-10-17 | 10.130 | 10.180 | 9.470 | 9.550 | 9.550 | 14,369,200 |
| 2025-10-16 | 10.310 | 10.560 | 10.030 | 10.070 | 10.070 | 15,257,500 |
| 2025-10-15 | 10.080 | 10.330 | 9.700 | 10.280 | 10.280 | 15,136,296 |
| 2025-10-14 | 9.940 | 10.200 | 9.880 | 10.030 | 10.030 | 16,091,542 |
| 2025-10-13 | 9.500 | 10.030 | 9.350 | 9.910 | 9.910 | 17,062,802 |
| 2025-10-10 | 9.600 | 10.600 | 9.500 | 10.130 | 10.130 | 25,455,000 |
| 2025-10-09 | 9.680 | 9.790 | 9.360 | 9.660 | 9.660 | 15,232,500 |
| 2025-09-30 | 9.420 | 9.890 | 9.350 | 9.440 | 9.440 | 11,873,450 |
| 2025-09-29 | 9.300 | 9.460 | 9.160 | 9.280 | 9.280 | 13,863,400 |
| 2025-09-26 | 9.680 | 9.680 | 9.180 | 9.180 | 9.180 | 18,445,410 |
| 2025-09-25 | 9.850 | 10.080 | 9.590 | 9.620 | 9.620 | 22,470,071 |
| 2025-09-24 | 9.530 | 10.460 | 9.420 | 9.960 | 9.960 | 28,540,894 |
| 2025-09-23 | 9.620 | 10.050 | 9.370 | 9.510 | 9.510 | 28,449,136 |
| 2025-09-22 | 9.710 | 10.500 | 9.310 | 10.140 | 10.140 | 42,200,229 |
| 2025-09-19 | 10.910 | 11.650 | 9.740 | 9.910 | 9.910 | 66,924,404 |
| 2025-09-18 | 8.400 | 10.070 | 8.400 | 10.070 | 10.070 | 27,339,803 |
| 2025-09-17 | 7.950 | 8.810 | 7.840 | 8.390 | 8.390 | 33,297,209 |
| 2025-09-16 | 7.450 | 7.980 | 7.380 | 7.900 | 7.900 | 14,616,119 |
| 2025-09-15 | 7.510 | 7.530 | 7.380 | 7.420 | 7.420 | 5,011,450 |
| 2025-09-12 | 7.540 | 7.600 | 7.450 | 7.530 | 7.530 | 5,306,900 |
| 2025-09-11 | 7.310 | 7.530 | 7.180 | 7.500 | 7.500 | 7,193,000 |
| 2025-09-10 | 7.300 | 7.350 | 7.200 | 7.290 | 7.290 | 5,317,400 |
| 2025-09-09 | 7.330 | 7.360 | 7.180 | 7.240 | 7.240 | 4,711,300 |
| 2025-09-08 | 7.150 | 7.340 | 7.130 | 7.330 | 7.330 | 4,447,352 |
| 2025-09-05 | 7.010 | 7.150 | 6.950 | 7.140 | 7.140 | 4,802,500 |
| 2025-09-04 | 6.990 | 7.150 | 6.900 | 7.020 | 7.020 | 7,635,762 |
| 2025-09-03 | 7.190 | 7.220 | 6.900 | 6.920 | 6.920 | 6,741,205 |
| 2025-09-02 | 7.360 | 7.360 | 6.930 | 7.180 | 7.180 | 10,290,210 |
| 2025-09-01 | 7.010 | 7.370 | 7.000 | 7.300 | 7.300 | 11,718,696 |
| 2025-08-29 | 7.140 | 7.150 | 6.950 | 7.040 | 7.040 | 10,542,850 |
| 2025-08-28 | 7.140 | 7.360 | 6.830 | 7.130 | 7.130 | 18,601,678 |
| 2025-08-27 | 8.000 | 8.000 | 7.130 | 7.140 | 7.140 | 22,294,698 |
| 2025-08-26 | 7.900 | 8.080 | 7.750 | 8.000 | 8.000 | 7,223,710 |
| 2025-08-25 | 8.030 | 8.070 | 7.850 | 7.890 | 7.890 | 6,468,900 |
| 2025-08-22 | 8.080 | 8.140 | 7.910 | 7.950 | 7.950 | 5,694,910 |
| 2025-08-21 | 8.110 | 8.160 | 7.980 | 8.080 | 8.080 | 5,794,301 |
| 2025-08-20 | 8.090 | 8.100 | 7.960 | 8.090 | 8.090 | 5,882,100 |
| 2025-08-19 | 8.040 | 8.100 | 7.900 | 8.080 | 8.080 | 6,661,020 |
| 2025-08-18 | 7.920 | 8.100 | 7.900 | 8.020 | 8.020 | 6,451,000 |
| 2025-08-15 | 7.990 | 8.120 | 7.880 | 7.890 | 7.890 | 7,269,100 |
| 2025-08-14 | 8.210 | 8.240 | 7.920 | 7.940 | 7.940 | 7,122,510 |
| 2025-08-13 | 8.240 | 8.280 | 8.110 | 8.200 | 8.200 | 5,799,100 |
| 2025-08-12 | 8.240 | 8.240 | 8.120 | 8.170 | 8.170 | 5,722,400 |
| 2025-08-11 | 8.100 | 8.260 | 8.090 | 8.220 | 8.220 | 6,466,800 |
| 2025-08-08 | 8.060 | 8.120 | 7.980 | 8.100 | 8.100 | 5,809,201 |
| 2025-08-07 | 8.200 | 8.240 | 8.010 | 8.060 | 8.060 | 7,387,800 |
| 2025-08-06 | 7.990 | 8.260 | 7.870 | 8.190 | 8.190 | 10,349,300 |
| 2025-08-05 | 7.780 | 8.030 | 7.780 | 7.990 | 7.990 | 10,234,600 |
| 2025-08-04 | 7.670 | 7.780 | 7.530 | 7.760 | 7.760 | 9,441,500 |
| 2025-08-01 | 7.490 | 7.840 | 7.470 | 7.750 | 7.750 | 11,241,710 |
| 2025-07-31 | 7.590 | 7.680 | 7.410 | 7.470 | 7.470 | 5,941,900 |
| 2025-07-30 | 7.620 | 7.670 | 7.490 | 7.590 | 7.590 | 4,610,400 |
| 2025-07-29 | 7.700 | 7.730 | 7.550 | 7.640 | 7.640 | 4,459,200 |
| 2025-07-28 | 7.640 | 7.700 | 7.580 | 7.680 | 7.680 | 5,136,799 |
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.