Shanghai Kaytune Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.490 | 17.530 | 17.090 | 17.350 | 17.142 | 853,922 |
| 2024-07-26 | 17.260 | 17.380 | 17.000 | 17.350 | 17.142 | 1,324,700 |
| 2024-07-25 | 16.610 | 17.270 | 16.500 | 17.050 | 16.846 | 1,054,800 |
| 2024-07-24 | 16.900 | 17.070 | 16.640 | 16.750 | 16.549 | 1,170,200 |
| 2024-07-23 | 17.450 | 17.620 | 16.900 | 16.980 | 16.777 | 960,200 |
| 2024-07-22 | 16.980 | 17.490 | 16.920 | 17.450 | 17.241 | 1,157,000 |
| 2024-07-19 | 16.650 | 17.270 | 16.600 | 17.130 | 16.925 | 1,214,900 |
| 2024-07-18 | 17.020 | 17.020 | 16.410 | 16.860 | 16.658 | 1,722,013 |
| 2024-07-17 | 17.690 | 17.880 | 17.200 | 17.300 | 17.093 | 1,470,300 |
| 2024-07-16 | 17.520 | 17.890 | 17.520 | 17.770 | 17.557 | 1,580,000 |
| 2024-07-15 | 17.990 | 18.230 | 17.560 | 17.890 | 17.676 | 1,978,969 |
| 2024-07-12 | 18.600 | 18.950 | 18.070 | 18.100 | 17.883 | 3,285,347 |
| 2024-07-11 | 18.390 | 19.570 | 18.340 | 18.800 | 18.575 | 4,406,493 |
| 2024-07-10 | 17.780 | 18.540 | 17.400 | 18.160 | 17.943 | 3,066,600 |
| 2024-07-09 | 17.130 | 17.960 | 16.600 | 17.880 | 17.666 | 2,591,000 |
| 2024-07-08 | 17.610 | 18.330 | 17.020 | 17.400 | 17.192 | 3,398,917 |
| 2024-07-05 | 16.910 | 17.480 | 16.550 | 17.350 | 17.142 | 1,579,400 |
| 2024-07-04 | 17.800 | 17.800 | 16.850 | 16.900 | 16.698 | 1,783,500 |
| 2024-07-03 | 18.080 | 18.130 | 17.700 | 17.780 | 17.567 | 1,248,400 |
| 2024-07-02 | 17.710 | 18.250 | 17.710 | 17.990 | 17.775 | 1,779,800 |
| 2024-07-01 | 17.300 | 17.960 | 17.300 | 17.850 | 17.636 | 1,587,000 |
| 2024-06-28 | 17.300 | 17.800 | 17.300 | 17.630 | 17.419 | 2,304,900 |
| 2024-06-27 | 17.470 | 17.980 | 17.330 | 17.420 | 17.211 | 2,214,100 |
| 2024-06-26 | 16.430 | 17.550 | 16.210 | 17.480 | 17.271 | 2,542,663 |
| 2024-06-25 | 16.280 | 16.650 | 16.170 | 16.430 | 16.233 | 1,406,100 |
| 2024-06-24 | 16.790 | 16.980 | 16.010 | 16.140 | 15.947 | 1,677,590 |
| 2024-06-21 | 16.940 | 17.230 | 16.750 | 16.960 | 16.757 | 1,384,848 |
| 2024-06-20 | 17.520 | 17.790 | 17.170 | 17.180 | 16.974 | 1,893,500 |
| 2024-06-19 | 17.500 | 18.150 | 17.500 | 17.770 | 17.557 | 2,162,964 |
| 2024-06-18 | 17.260 | 17.700 | 17.030 | 17.580 | 17.370 | 2,044,417 |
| 2024-06-17 | 17.260 | 17.510 | 17.030 | 17.320 | 16.989 | 1,837,717 |
| 2024-06-14 | 17.840 | 17.950 | 17.220 | 17.310 | 16.979 | 3,004,000 |
| 2024-06-13 | 17.720 | 18.380 | 17.160 | 17.860 | 17.519 | 4,466,899 |
| 2024-06-12 | 18.450 | 19.990 | 17.710 | 17.780 | 17.440 | 5,807,300 |
| 2024-06-11 | 16.660 | 16.930 | 16.100 | 16.820 | 16.499 | 1,936,300 |
| 2024-06-07 | 16.080 | 16.800 | 16.080 | 16.690 | 16.371 | 2,656,658 |
| 2024-06-06 | 16.890 | 17.120 | 15.600 | 15.890 | 15.586 | 3,209,722 |
| 2024-06-05 | 17.200 | 17.390 | 16.530 | 16.900 | 16.577 | 2,748,900 |
| 2024-06-04 | 17.980 | 18.230 | 16.210 | 17.160 | 16.832 | 4,828,249 |
| 2024-06-03 | 19.570 | 20.080 | 18.130 | 18.480 | 18.127 | 5,537,619 |
| 2024-05-31 | 19.720 | 20.240 | 19.310 | 19.820 | 19.441 | 5,454,711 |
| 2024-05-30 | 20.030 | 20.240 | 19.250 | 19.710 | 19.334 | 6,825,429 |
| 2024-05-29 | 19.110 | 22.260 | 18.940 | 20.820 | 20.422 | 9,599,336 |
| 2024-05-28 | 20.810 | 20.810 | 19.350 | 19.930 | 19.549 | 9,413,832 |
| 2024-05-27 | 19.000 | 21.310 | 19.000 | 21.310 | 20.903 | 4,237,600 |
| 2024-05-24 | 17.900 | 17.980 | 17.560 | 17.760 | 17.421 | 1,491,500 |
| 2024-05-23 | 18.490 | 18.490 | 17.780 | 17.820 | 17.480 | 1,588,600 |
| 2024-05-22 | 18.420 | 18.690 | 18.040 | 18.490 | 18.137 | 1,651,800 |
| 2024-05-21 | 18.500 | 18.990 | 18.080 | 18.430 | 18.078 | 2,342,800 |
| 2024-05-20 | 18.590 | 18.660 | 18.180 | 18.360 | 18.009 | 1,739,600 |
| 2024-05-17 | 18.840 | 19.100 | 18.200 | 18.610 | 18.255 | 2,371,500 |
| 2024-05-16 | 18.020 | 19.580 | 18.020 | 18.830 | 18.470 | 3,409,700 |
| 2024-05-15 | 18.210 | 18.420 | 17.700 | 17.950 | 17.607 | 1,320,530 |
| 2024-05-14 | 17.660 | 18.420 | 17.590 | 18.230 | 17.882 | 1,592,900 |
| 2024-05-13 | 18.050 | 18.050 | 17.430 | 17.550 | 17.215 | 1,359,050 |
| 2024-05-10 | 18.550 | 18.730 | 17.970 | 18.130 | 17.784 | 1,338,086 |
| 2024-05-09 | 18.270 | 18.910 | 18.270 | 18.490 | 18.137 | 1,516,361 |
| 2024-05-08 | 18.620 | 18.700 | 18.110 | 18.360 | 18.009 | 2,101,560 |
| 2024-05-07 | 19.290 | 19.830 | 18.540 | 18.800 | 18.441 | 3,278,657 |
| 2024-05-06 | 18.400 | 18.730 | 18.010 | 18.550 | 18.196 | 1,688,098 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-10 | 0.3750 CNY |
| 2024-06-18 | 0.1250 CNY |
| 2023-06-21 | 0.1250 CNY |
| 2022-07-11 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.