Shanghai KEN Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.090 | 6.180 | 5.930 | 5.940 | 5.940 | 3,727,300 |
| 2026-10-21 | 6.140 | 6.250 | 6.060 | 6.090 | 6.090 | 4,527,900 |
| 2026-10-20 | 6.050 | 6.200 | 5.950 | 6.140 | 6.140 | 4,228,200 |
| 2026-10-19 | 6.300 | 6.300 | 5.770 | 6.050 | 6.050 | 6,109,300 |
| 2026-10-16 | 6.150 | 6.340 | 6.100 | 6.180 | 6.180 | 6,594,900 |
| 2026-10-15 | 6.080 | 6.160 | 5.920 | 6.020 | 6.020 | 6,280,374 |
| 2026-10-14 | 6.480 | 6.610 | 6.200 | 6.210 | 6.210 | 4,711,100 |
| 2026-10-13 | 6.350 | 6.550 | 6.100 | 6.520 | 6.520 | 4,490,400 |
| 2026-10-12 | 6.520 | 6.560 | 6.310 | 6.420 | 6.420 | 4,250,702 |
| 2026-10-09 | 6.550 | 6.630 | 6.210 | 6.510 | 6.510 | 5,641,900 |
| 2026-10-08 | 6.640 | 6.840 | 6.500 | 6.590 | 6.590 | 4,689,100 |
| 2026-09-30 | 6.780 | 6.800 | 6.580 | 6.640 | 6.640 | 2,842,602 |
| 2026-09-29 | 6.590 | 6.790 | 6.550 | 6.750 | 6.750 | 3,323,510 |
| 2026-09-28 | 6.580 | 6.670 | 6.490 | 6.580 | 6.580 | 4,292,285 |
| 2026-09-24 | 6.570 | 6.690 | 6.560 | 6.600 | 6.600 | 2,386,010 |
| 2026-09-23 | 6.630 | 6.670 | 6.530 | 6.600 | 6.600 | 3,239,300 |
| 2026-09-22 | 6.650 | 6.720 | 6.550 | 6.640 | 6.640 | 3,027,401 |
Page 1 of 1 · 17 trading days
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.