Shanghai KEN Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.230	6.330	6.140	6.190	6.190	5,465,300
2025-04-25	6.290	6.360	6.170	6.240	6.240	5,490,100
2025-04-24	6.410	6.450	6.170	6.240	6.240	7,819,300
2025-04-23	6.150	6.620	6.140	6.410	6.410	12,958,500
2025-04-22	6.250	6.290	6.020	6.130	6.130	7,713,500
2025-04-21	6.080	6.270	5.980	6.250	6.250	5,751,900
2025-04-18	6.180	6.260	6.040	6.080	6.080	7,407,700
2025-04-17	5.990	6.490	5.940	6.180	6.180	12,367,200
2025-04-16	6.170	6.170	5.820	6.000	6.000	6,972,653
2025-04-15	6.400	6.450	6.050	6.160	6.160	10,687,100
2025-04-14	6.480	6.590	6.230	6.230	6.230	11,932,700
2025-04-11	6.170	6.690	6.130	6.230	6.230	11,357,500
2025-04-10	6.060	6.370	6.030	6.190	6.190	14,491,073
2025-04-09	5.390	5.950	4.800	5.790	5.790	18,630,700
2025-04-08	5.400	5.610	5.200	5.430	5.430	11,577,487
2025-04-07	6.300	6.300	5.270	5.270	5.270	11,825,400
2025-04-03	6.650	6.730	6.430	6.590	6.590	6,053,500
2025-04-02	6.740	6.800	6.630	6.650	6.650	5,071,000
2025-04-01	6.580	6.800	6.530	6.750	6.750	9,249,400
2025-03-31	6.580	6.630	6.400	6.570	6.570	8,984,500
2025-03-28	6.780	6.970	6.590	6.630	6.630	8,341,911
2025-03-27	7.160	7.160	6.800	6.830	6.830	7,336,800
2025-03-26	6.890	7.240	6.860	7.040	7.040	7,440,509
2025-03-25	7.060	7.140	6.830	6.910	6.910	7,685,300
2025-03-24	7.470	7.490	6.860	7.050	7.050	11,427,300
2025-03-21	7.690	7.700	7.260	7.340	7.340	13,041,900
2025-03-20	7.900	7.920	7.570	7.680	7.680	9,535,300
2025-03-19	7.680	8.090	7.590	7.770	7.770	12,911,099
2025-03-18	7.800	7.850	7.550	7.670	7.670	9,922,537
2025-03-17	7.900	7.970	7.610	7.800	7.800	11,992,962
2025-03-14	7.680	8.000	7.510	7.900	7.900	18,287,100
2025-03-13	8.130	8.150	7.450	7.520	7.520	16,259,100
2025-03-12	8.350	8.440	8.120	8.130	8.130	11,178,300
2025-03-11	8.340	8.660	8.150	8.360	8.360	16,308,962
2025-03-10	8.890	9.160	8.300	8.470	8.470	19,268,261
2025-03-07	8.570	8.830	8.380	8.570	8.570	22,649,560
2025-03-06	8.000	9.070	8.000	8.600	8.600	32,200,200
2025-03-05	7.470	8.220	7.350	7.990	7.990	24,555,892
2025-03-04	7.300	7.710	7.160	7.500	7.500	16,146,200
2025-03-03	7.580	7.820	7.260	7.370	7.370	25,902,756
2025-02-28	8.800	8.800	7.630	7.680	7.680	26,994,560
2025-02-27	8.500	8.760	8.200	8.380	8.380	34,972,049
2025-02-26	7.900	9.160	7.750	8.400	8.400	48,821,861
2025-02-25	8.190	8.350	7.600	7.730	7.730	41,878,169
2025-02-24	6.890	8.270	6.590	8.270	8.270	38,476,124
2025-02-21	6.960	7.150	6.830	6.890	6.890	16,277,901
2025-02-20	6.880	7.020	6.730	6.860	6.860	15,730,354
2025-02-19	6.480	6.990	6.400	6.850	6.850	20,348,561
2025-02-18	6.400	6.850	6.380	6.430	6.430	22,584,777
2025-02-17	6.060	6.680	6.020	6.520	6.520	26,001,590
2025-02-14	5.630	6.180	5.630	6.060	6.060	18,481,671
2025-02-13	5.700	5.720	5.630	5.650	5.650	3,397,531
2025-02-12	5.750	5.770	5.640	5.690	5.690	3,756,200
2025-02-11	5.790	5.800	5.660	5.740	5.740	4,085,100
2025-02-10	5.710	5.820	5.690	5.790	5.790	5,328,057
2025-02-07	5.550	5.730	5.520	5.700	5.700	7,622,400
2025-02-06	5.530	5.590	5.430	5.540	5.540	5,636,700
2025-02-05	5.360	5.550	5.360	5.520	5.520	6,363,800
2025-01-27	5.280	5.380	5.240	5.310	5.310	5,539,426
2025-01-24	5.210	5.330	5.100	5.320	5.320	6,879,060

← NewerPage 7 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.