Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.530	7.640	7.450	7.640	7.640	4,867,100
2025-07-24	7.500	7.620	7.480	7.550	7.550	5,180,500
2025-07-23	7.570	7.640	7.400	7.520	7.520	5,112,400
2025-07-22	7.620	7.720	7.520	7.570	7.570	5,852,100
2025-07-21	7.500	7.640	7.450	7.600	7.600	6,840,453
2025-07-18	7.530	7.530	7.350	7.450	7.450	5,830,953
2025-07-17	7.400	7.550	7.370	7.530	7.530	5,276,200
2025-07-16	7.270	7.450	7.180	7.410	7.410	6,856,200
2025-07-15	7.440	7.450	7.150	7.240	7.240	5,702,700
2025-07-14	7.290	7.440	7.250	7.420	7.420	5,762,930
2025-07-11	7.280	7.310	7.130	7.260	7.260	3,605,100
2025-07-10	7.280	7.310	7.150	7.280	7.280	4,451,680
2025-07-09	7.260	7.410	7.250	7.280	7.280	4,934,100
2025-07-08	7.220	7.260	7.170	7.250	7.250	4,693,700
2025-07-07	7.060	7.210	7.050	7.200	7.200	4,911,200
2025-07-04	7.190	7.220	7.060	7.100	7.100	4,574,100
2025-07-03	7.200	7.260	7.130	7.190	7.190	3,866,400
2025-07-02	7.150	7.200	7.100	7.190	7.190	4,885,200
2025-07-01	7.260	7.290	7.050	7.180	7.180	8,388,700
2025-06-30	7.210	7.310	7.190	7.260	7.260	4,705,500
2025-06-27	7.130	7.190	7.060	7.190	7.190	4,157,300
2025-06-26	7.100	7.150	7.040	7.110	7.110	4,278,100
2025-06-25	7.090	7.230	6.990	7.100	7.100	7,083,280
2025-06-24	6.750	7.050	6.740	7.050	7.050	7,940,600
2025-06-23	6.490	6.740	6.470	6.730	6.730	5,102,101
2025-06-20	6.580	6.680	6.440	6.540	6.540	5,560,400
2025-06-19	6.750	6.820	6.560	6.580	6.580	5,961,200
2025-06-18	6.790	6.820	6.700	6.750	6.750	3,483,700
2025-06-17	6.880	6.900	6.770	6.800	6.800	4,235,100
2025-06-16	6.770	6.890	6.720	6.860	6.860	4,568,259
2025-06-13	6.950	6.980	6.720	6.770	6.770	6,106,702
2025-06-12	6.970	7.080	6.890	6.980	6.980	6,310,500
2025-06-11	6.920	7.040	6.890	7.020	7.020	5,223,300
2025-06-10	6.950	7.090	6.820	6.920	6.920	9,871,400
2025-06-09	6.910	7.080	6.850	6.970	6.970	10,149,900
2025-06-06	6.910	6.920	6.780	6.870	6.870	5,781,302
2025-06-05	6.840	6.930	6.720	6.910	6.910	5,753,300
2025-06-04	6.750	6.880	6.720	6.810	6.810	6,519,700
2025-06-03	6.720	6.900	6.690	6.740	6.740	6,572,753
2025-05-30	6.980	7.000	6.680	6.690	6.690	7,469,900
2025-05-29	6.860	7.060	6.860	6.980	6.980	6,760,700
2025-05-28	6.900	7.020	6.830	6.830	6.830	4,662,000
2025-05-27	6.900	6.990	6.810	6.900	6.900	4,832,200
2025-05-26	6.830	6.970	6.800	6.930	6.930	4,363,500
2025-05-23	7.020	7.030	6.820	6.830	6.830	6,398,860
2025-05-22	7.020	7.150	6.900	6.930	6.930	7,236,600
2025-05-21	7.290	7.300	6.970	7.100	7.100	7,388,400
2025-05-20	7.200	7.300	7.130	7.280	7.280	6,039,500
2025-05-19	7.270	7.280	7.080	7.160	7.160	6,894,800
2025-05-16	7.090	7.560	7.060	7.250	7.250	9,880,500
2025-05-15	7.140	7.320	7.000	7.110	7.110	10,267,900
2025-05-14	7.270	7.340	7.080	7.140	7.140	7,805,900
2025-05-13	7.350	7.740	7.220	7.250	7.250	16,482,600
2025-05-12	7.010	7.380	7.000	7.310	7.310	11,009,500
2025-05-09	7.270	7.270	6.800	6.900	6.900	8,821,800
2025-05-08	6.910	7.210	6.910	7.140	7.140	9,770,000
2025-05-07	6.980	7.140	6.830	6.940	6.940	9,696,600
2025-05-06	6.790	6.920	6.680	6.900	6.900	7,630,200
2025-04-30	6.520	6.710	6.420	6.690	6.690	8,672,600
2025-04-29	6.250	6.560	6.110	6.500	6.500	9,239,000

← NewerPage 6 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.