Shanghai KEN Tools Co Ltd historical data

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

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
2026-09-21	6.440	6.660	6.440	6.590	6.590	3,604,700
2026-09-18	6.540	6.650	6.420	6.430	6.430	4,117,000
2026-09-17	6.300	6.440	6.180	6.420	6.420	3,540,701
2026-09-16	6.220	6.440	6.120	6.340	6.340	3,746,500
2026-09-15	6.530	6.530	6.200	6.230	6.230	3,599,001
2026-09-14	6.350	6.570	6.240	6.500	6.500	4,448,000
2026-09-11	6.630	6.630	6.270	6.380	6.380	5,872,600
2026-09-10	6.710	6.720	6.580	6.630	6.630	3,397,200
2026-09-09	6.800	6.830	6.670	6.720	6.720	2,694,026
2026-09-08	6.650	6.800	6.590	6.770	6.770	3,187,300
2026-09-07	6.670	6.760	6.590	6.670	6.670	3,320,700
2026-09-04	6.630	6.780	6.520	6.610	6.610	3,654,400
2026-09-03	6.860	6.930	6.630	6.660	6.660	3,514,100
2026-09-02	6.740	6.890	6.710	6.840	6.840	4,484,117
2026-09-01	6.830	6.890	6.730	6.810	6.810	3,441,100
2026-08-31	6.620	6.850	6.600	6.830	6.830	5,262,508
2026-08-28	6.570	6.670	6.520	6.630	6.630	4,290,000
2026-08-27	6.620	6.640	6.530	6.590	6.590	4,303,717
2026-08-26	6.560	6.640	6.460	6.540	6.540	5,234,700
2026-08-25	6.340	6.630	6.260	6.560	6.560	5,700,800
2026-08-24	6.520	6.520	6.220	6.340	6.340	7,505,616
2026-08-21	6.370	6.490	6.200	6.440	6.440	4,173,124
2026-08-20	6.290	6.430	6.180	6.390	6.390	4,516,501
2026-08-19	6.270	6.360	6.130	6.250	6.250	5,145,600
2026-08-18	6.420	6.460	6.280	6.370	6.370	3,635,400
2026-08-17	6.240	6.430	6.060	6.420	6.420	3,962,506
2026-08-14	6.220	6.280	6.140	6.210	6.210	3,353,194
2026-08-13	6.400	6.400	6.210	6.220	6.220	3,955,800
2026-08-12	6.280	6.410	6.230	6.370	6.370	3,506,000
2026-08-11	6.300	6.370	6.180	6.280	6.280	3,029,725
2026-08-10	6.110	6.320	6.030	6.300	6.300	3,440,300
2026-08-07	6.140	6.190	5.940	6.130	6.130	3,990,058
2026-08-06	6.060	6.130	5.990	6.120	6.120	4,646,964
2026-08-05	6.020	6.150	5.920	5.990	5.990	6,238,640
2026-08-04	6.100	6.150	6.000	6.040	6.040	6,024,600
2026-08-03	5.850	6.080	5.780	6.080	6.080	6,069,794
2026-07-31	5.640	5.810	5.620	5.760	5.760	3,873,900
2026-07-30	5.620	5.800	5.470	5.640	5.640	4,865,000
2026-07-29	5.480	5.700	5.440	5.620	5.620	4,126,906
2026-07-28	5.470	5.600	5.310	5.480	5.480	4,059,644
2026-07-27	5.230	5.500	5.150	5.470	5.470	5,842,600
2026-07-24	5.360	5.430	5.200	5.250	5.250	3,617,000
2026-07-23	5.070	5.400	5.070	5.380	5.380	4,812,700

Page 1 of 3 · 121 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.