Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.270 | 5.610 | 5.180 | 5.220 | 5.220 | 9,281,163 |
| 2025-01-22 | 5.140 | 5.190 | 5.020 | 5.130 | 5.130 | 4,569,300 |
| 2025-01-21 | 5.300 | 5.350 | 5.130 | 5.190 | 5.190 | 4,494,300 |
| 2025-01-20 | 5.180 | 5.340 | 5.090 | 5.300 | 5.300 | 5,703,900 |
| 2025-01-17 | 5.200 | 5.260 | 5.110 | 5.110 | 5.110 | 2,858,100 |
| 2025-01-16 | 5.300 | 5.330 | 5.160 | 5.200 | 5.200 | 4,628,500 |
| 2025-01-15 | 5.270 | 5.310 | 5.180 | 5.230 | 5.230 | 5,297,636 |
| 2025-01-14 | 4.900 | 5.320 | 4.900 | 5.250 | 5.250 | 10,194,762 |
| 2025-01-13 | 4.780 | 4.930 | 4.640 | 4.860 | 4.860 | 4,774,400 |
| 2025-01-10 | 4.980 | 5.040 | 4.800 | 4.800 | 4.800 | 4,942,700 |
| 2025-01-09 | 4.970 | 5.040 | 4.910 | 4.980 | 4.980 | 3,027,100 |
| 2025-01-08 | 4.920 | 5.050 | 4.770 | 4.960 | 4.960 | 5,568,900 |
| 2025-01-07 | 4.770 | 5.010 | 4.760 | 4.980 | 4.980 | 4,791,400 |
| 2025-01-06 | 4.720 | 4.840 | 4.450 | 4.760 | 4.760 | 4,910,400 |
| 2025-01-03 | 5.180 | 5.180 | 4.720 | 4.770 | 4.770 | 7,681,100 |
| 2025-01-02 | 5.230 | 5.370 | 5.050 | 5.110 | 5.110 | 6,150,700 |
| 2024-12-31 | 5.270 | 5.340 | 5.120 | 5.130 | 5.130 | 5,157,700 |
| 2024-12-30 | 5.380 | 5.410 | 5.120 | 5.270 | 5.270 | 4,927,600 |
| 2024-12-27 | 5.350 | 5.520 | 5.300 | 5.440 | 5.440 | 4,538,700 |
| 2024-12-26 | 5.250 | 5.430 | 5.190 | 5.330 | 5.330 | 4,995,305 |
| 2024-12-25 | 5.400 | 5.420 | 5.110 | 5.200 | 5.200 | 5,941,905 |
| 2024-12-24 | 5.480 | 5.600 | 5.360 | 5.440 | 5.440 | 5,506,833 |
| 2024-12-23 | 6.090 | 6.100 | 5.380 | 5.420 | 5.420 | 8,678,200 |
| 2024-12-20 | 5.920 | 6.160 | 5.810 | 6.090 | 6.090 | 5,201,105 |
| 2024-12-19 | 5.820 | 5.970 | 5.780 | 5.910 | 5.910 | 6,194,916 |
| 2024-12-18 | 5.980 | 6.010 | 5.720 | 5.840 | 5.840 | 4,776,700 |
| 2024-12-17 | 6.300 | 6.360 | 5.900 | 5.940 | 5.940 | 6,768,994 |
| 2024-12-16 | 6.330 | 6.410 | 6.280 | 6.330 | 6.330 | 4,957,712 |
| 2024-12-13 | 6.480 | 6.520 | 6.320 | 6.330 | 6.330 | 4,997,102 |
| 2024-12-12 | 6.390 | 6.480 | 6.350 | 6.480 | 6.480 | 5,155,900 |
| 2024-12-11 | 6.350 | 6.430 | 6.270 | 6.410 | 6.410 | 4,797,701 |
| 2024-12-10 | 6.500 | 6.570 | 6.320 | 6.330 | 6.330 | 6,016,900 |
| 2024-12-09 | 6.260 | 6.430 | 6.240 | 6.330 | 6.330 | 6,370,500 |
| 2024-12-06 | 6.350 | 6.400 | 6.220 | 6.280 | 6.280 | 6,083,500 |
| 2024-12-05 | 6.140 | 6.330 | 6.130 | 6.320 | 6.320 | 5,520,000 |
| 2024-12-04 | 6.300 | 6.330 | 6.080 | 6.150 | 6.150 | 6,267,400 |
| 2024-12-03 | 6.260 | 6.370 | 6.210 | 6.300 | 6.300 | 8,277,500 |
| 2024-12-02 | 6.040 | 6.300 | 6.040 | 6.270 | 6.270 | 9,322,027 |
| 2024-11-29 | 5.970 | 6.040 | 5.880 | 6.030 | 6.030 | 5,741,670 |
| 2024-11-28 | 5.900 | 6.030 | 5.850 | 5.950 | 5.950 | 7,340,700 |
| 2024-11-27 | 5.890 | 5.890 | 5.600 | 5.850 | 5.850 | 6,989,900 |
| 2024-11-26 | 5.930 | 6.020 | 5.880 | 5.900 | 5.900 | 5,599,100 |
| 2024-11-25 | 5.900 | 5.960 | 5.770 | 5.950 | 5.950 | 5,086,700 |
| 2024-11-22 | 6.090 | 6.120 | 5.830 | 5.860 | 5.860 | 9,621,781 |
| 2024-11-21 | 6.010 | 6.120 | 5.950 | 6.090 | 6.090 | 9,639,191 |
| 2024-11-20 | 5.880 | 6.060 | 5.860 | 6.010 | 6.010 | 7,960,199 |
| 2024-11-19 | 5.620 | 6.050 | 5.530 | 5.880 | 5.880 | 8,789,738 |
| 2024-11-18 | 5.730 | 5.820 | 5.490 | 5.550 | 5.550 | 5,532,200 |
| 2024-11-15 | 5.800 | 5.930 | 5.730 | 5.770 | 5.770 | 4,625,100 |
| 2024-11-14 | 6.000 | 6.050 | 5.760 | 5.790 | 5.790 | 5,500,180 |
| 2024-11-13 | 5.920 | 6.050 | 5.760 | 6.050 | 6.050 | 5,325,381 |
| 2024-11-12 | 5.990 | 6.090 | 5.850 | 5.940 | 5.940 | 6,014,900 |
| 2024-11-11 | 5.840 | 6.020 | 5.840 | 6.010 | 6.010 | 6,073,400 |
| 2024-11-08 | 5.990 | 6.050 | 5.810 | 5.850 | 5.850 | 6,832,900 |
| 2024-11-07 | 5.640 | 5.940 | 5.600 | 5.920 | 5.920 | 9,258,088 |
| 2024-11-06 | 5.590 | 5.680 | 5.530 | 5.640 | 5.640 | 5,981,504 |
| 2024-11-05 | 5.470 | 5.600 | 5.470 | 5.580 | 5.580 | 5,233,900 |
| 2024-11-04 | 5.360 | 5.520 | 5.300 | 5.480 | 5.480 | 5,335,500 |
| 2024-11-01 | 5.630 | 5.670 | 5.300 | 5.330 | 5.330 | 7,434,404 |
| 2024-10-31 | 5.590 | 5.730 | 5.530 | 5.620 | 5.620 | 4,744,202 |
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.