Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.600 | 5.700 | 5.500 | 5.590 | 5.590 | 4,262,237 |
| 2024-10-29 | 5.800 | 5.850 | 5.570 | 5.630 | 5.630 | 6,637,500 |
| 2024-10-28 | 5.560 | 5.770 | 5.560 | 5.740 | 5.740 | 6,864,340 |
| 2024-10-25 | 5.400 | 5.600 | 5.390 | 5.560 | 5.560 | 5,070,260 |
| 2024-10-24 | 5.420 | 5.450 | 5.350 | 5.440 | 5.440 | 3,932,736 |
| 2024-10-23 | 5.450 | 5.560 | 5.380 | 5.440 | 5.440 | 5,816,900 |
| 2024-10-22 | 5.330 | 5.470 | 5.300 | 5.440 | 5.440 | 6,161,463 |
| 2024-10-21 | 5.250 | 5.380 | 5.200 | 5.320 | 5.320 | 5,579,500 |
| 2024-10-18 | 5.060 | 5.350 | 5.030 | 5.210 | 5.210 | 6,166,608 |
| 2024-10-17 | 5.140 | 5.250 | 5.080 | 5.080 | 5.080 | 4,755,833 |
| 2024-10-16 | 5.030 | 5.160 | 4.960 | 5.120 | 5.120 | 4,443,400 |
| 2024-10-15 | 5.150 | 5.250 | 5.060 | 5.080 | 5.080 | 5,837,722 |
| 2024-10-14 | 5.020 | 5.170 | 4.980 | 5.170 | 5.170 | 5,447,210 |
| 2024-10-11 | 5.190 | 5.220 | 4.940 | 5.010 | 5.010 | 6,368,004 |
| 2024-10-10 | 5.230 | 5.420 | 5.060 | 5.240 | 5.240 | 7,387,743 |
| 2024-10-09 | 5.680 | 5.700 | 5.120 | 5.170 | 5.170 | 10,897,102 |
| 2024-10-08 | 6.150 | 6.300 | 5.500 | 5.920 | 5.920 | 16,134,552 |
| 2024-09-30 | 4.900 | 5.430 | 4.780 | 5.360 | 5.360 | 12,841,659 |
| 2024-09-27 | 4.610 | 4.760 | 4.530 | 4.750 | 4.750 | 6,498,400 |
| 2024-09-26 | 4.400 | 4.530 | 4.400 | 4.530 | 4.530 | 3,376,900 |
| 2024-09-25 | 4.390 | 4.510 | 4.390 | 4.420 | 4.420 | 2,810,702 |
| 2024-09-24 | 4.250 | 4.360 | 4.230 | 4.360 | 4.360 | 3,399,400 |
| 2024-09-23 | 4.250 | 4.280 | 4.170 | 4.220 | 4.220 | 2,432,800 |
| 2024-09-20 | 4.270 | 4.290 | 4.190 | 4.230 | 4.230 | 2,798,700 |
| 2024-09-19 | 4.150 | 4.310 | 4.100 | 4.260 | 4.260 | 3,291,600 |
| 2024-09-18 | 4.260 | 4.260 | 4.010 | 4.110 | 4.110 | 3,278,300 |
| 2024-09-13 | 4.320 | 4.330 | 4.210 | 4.230 | 4.230 | 2,652,400 |
| 2024-09-12 | 4.290 | 4.390 | 4.260 | 4.320 | 4.320 | 3,414,700 |
| 2024-09-11 | 4.350 | 4.350 | 4.240 | 4.290 | 4.290 | 2,858,600 |
| 2024-09-10 | 4.260 | 4.340 | 4.220 | 4.340 | 4.340 | 3,042,400 |
| 2024-09-09 | 4.200 | 4.300 | 4.140 | 4.280 | 4.280 | 3,209,900 |
| 2024-09-06 | 4.350 | 4.350 | 4.220 | 4.240 | 4.240 | 3,658,900 |
| 2024-09-05 | 4.280 | 4.360 | 4.280 | 4.340 | 4.340 | 2,505,700 |
| 2024-09-04 | 4.420 | 4.420 | 4.260 | 4.290 | 4.290 | 3,361,900 |
| 2024-09-03 | 4.410 | 4.450 | 4.340 | 4.410 | 4.410 | 2,498,600 |
| 2024-09-02 | 4.510 | 4.520 | 4.370 | 4.410 | 4.410 | 2,467,400 |
| 2024-08-30 | 4.400 | 4.560 | 4.380 | 4.510 | 4.510 | 3,485,900 |
| 2024-08-29 | 4.340 | 4.420 | 4.260 | 4.410 | 4.410 | 3,230,290 |
| 2024-08-28 | 4.230 | 4.390 | 4.200 | 4.330 | 4.330 | 3,376,700 |
| 2024-08-27 | 4.350 | 4.380 | 4.200 | 4.220 | 4.220 | 3,636,500 |
| 2024-08-26 | 4.220 | 4.380 | 4.210 | 4.360 | 4.360 | 4,152,300 |
| 2024-08-23 | 4.400 | 4.410 | 4.220 | 4.250 | 4.250 | 3,118,690 |
| 2024-08-22 | 4.570 | 4.600 | 4.360 | 4.410 | 4.410 | 3,253,000 |
| 2024-08-21 | 4.440 | 4.600 | 4.440 | 4.570 | 4.570 | 4,455,402 |
| 2024-08-20 | 4.590 | 4.620 | 4.440 | 4.480 | 4.480 | 2,721,700 |
| 2024-08-19 | 4.630 | 4.660 | 4.550 | 4.570 | 4.570 | 2,883,400 |
| 2024-08-16 | 4.700 | 4.720 | 4.630 | 4.670 | 4.670 | 3,651,600 |
| 2024-08-15 | 4.630 | 4.710 | 4.560 | 4.700 | 4.700 | 4,707,100 |
| 2024-08-14 | 4.550 | 4.650 | 4.550 | 4.640 | 4.640 | 3,439,300 |
| 2024-08-13 | 4.470 | 4.620 | 4.380 | 4.580 | 4.580 | 3,605,300 |
| 2024-08-12 | 4.490 | 4.490 | 4.400 | 4.460 | 4.460 | 2,422,800 |
| 2024-08-09 | 4.540 | 4.560 | 4.480 | 4.490 | 4.490 | 1,813,300 |
| 2024-08-08 | 4.560 | 4.570 | 4.420 | 4.500 | 4.500 | 2,428,900 |
| 2024-08-07 | 4.560 | 4.620 | 4.500 | 4.560 | 4.560 | 2,961,100 |
| 2024-08-06 | 4.520 | 4.550 | 4.440 | 4.540 | 4.540 | 3,479,100 |
| 2024-08-05 | 4.550 | 4.590 | 4.400 | 4.420 | 4.420 | 4,073,400 |
| 2024-08-02 | 4.600 | 4.650 | 4.530 | 4.560 | 4.560 | 4,218,500 |
| 2024-08-01 | 4.670 | 4.700 | 4.600 | 4.630 | 4.630 | 4,735,900 |
| 2024-07-31 | 4.500 | 4.670 | 4.470 | 4.670 | 4.670 | 6,084,400 |
| 2024-07-30 | 4.400 | 4.510 | 4.390 | 4.490 | 4.490 | 4,597,700 |
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.