Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.400	18.660	17.690	18.000	17.656	1,689,900
2024-04-29	17.800	18.390	17.550	18.390	18.039	1,776,946
2024-04-26	17.160	17.650	16.980	17.500	17.166	1,400,557
2024-04-25	17.000	17.450	16.850	17.230	16.901	1,804,412
2024-04-24	16.550	17.150	16.230	17.080	16.754	2,713,086
2024-04-23	16.460	17.290	16.010	16.580	16.263	3,097,664
2024-04-22	15.860	16.030	14.820	15.790	15.488	1,629,300
2024-04-19	16.140	16.450	15.620	15.850	15.547	1,570,600
2024-04-18	16.280	16.700	15.330	16.200	15.891	2,407,100
2024-04-17	14.680	16.280	14.680	16.280	15.969	2,654,646
2024-04-16	16.700	16.860	14.100	14.340	14.066	3,066,291
2024-04-15	18.460	18.700	16.250	16.710	16.391	2,713,600
2024-04-12	18.860	19.140	18.690	18.730	18.372	1,318,000
2024-04-11	18.460	19.150	18.280	18.600	18.245	1,137,600
2024-04-10	19.210	19.260	18.150	18.530	18.176	1,435,157
2024-04-09	18.900	19.290	18.700	19.210	18.843	1,069,380
2024-04-08	20.290	20.290	18.800	18.840	18.480	1,708,936
2024-04-03	20.560	20.780	19.720	20.040	19.657	1,233,205
2024-04-02	20.760	20.790	20.300	20.560	20.167	1,309,557
2024-04-01	20.550	20.730	20.150	20.680	20.285	1,279,600
2024-03-29	20.030	20.210	19.720	20.150	19.765	754,062
2024-03-28	19.190	20.200	18.980	19.880	19.500	1,582,181
2024-03-27	20.000	20.200	19.110	19.160	18.794	1,352,449
2024-03-26	20.350	20.480	19.600	20.000	19.618	1,609,269
2024-03-25	21.100	21.330	20.120	20.140	19.755	1,895,505
2024-03-22	21.450	21.740	20.720	21.110	20.707	1,582,154
2024-03-21	22.080	22.080	21.000	21.570	21.158	2,130,327
2024-03-20	21.090	21.670	20.910	21.590	21.178	1,953,700
2024-03-19	20.900	21.290	20.650	21.090	20.687	1,732,460
2024-03-18	20.260	20.880	20.010	20.850	20.452	1,907,300
2024-03-15	19.630	20.120	19.400	20.020	19.638	1,427,000
2024-03-14	19.990	20.050	19.200	19.620	19.245	1,554,230
2024-03-13	20.150	20.300	19.790	20.060	19.677	1,566,100
2024-03-12	19.600	19.880	19.320	19.870	19.490	1,460,685
2024-03-11	19.000	19.600	18.860	19.600	19.226	1,687,950
2024-03-08	18.750	19.100	18.500	18.990	18.627	1,554,685
2024-03-07	19.060	19.300	18.600	18.750	18.392	1,983,400
2024-03-06	18.340	18.940	18.070	18.720	18.362	1,804,966
2024-03-05	19.000	19.000	18.290	18.420	18.068	1,770,900
2024-03-04	19.300	19.470	18.240	18.950	18.588	2,544,898
2024-03-01	18.630	19.540	18.550	19.260	18.892	3,111,042
2024-02-29	17.430	18.840	17.430	18.630	18.274	3,893,630
2024-02-28	20.620	21.390	17.810	17.880	17.538	3,960,480
2024-02-27	19.840	20.650	19.600	20.620	20.226	1,701,591
2024-02-26	19.640	20.500	19.160	19.960	19.579	2,215,129
2024-02-23	18.780	19.680	18.700	19.680	19.304	1,928,900
2024-02-22	17.850	18.790	17.800	18.780	18.421	2,061,245
2024-02-21	17.160	18.610	16.920	17.950	17.607	2,463,225
2024-02-20	17.190	17.600	16.800	17.370	17.038	2,163,515
2024-02-19	15.540	17.490	15.540	17.150	16.822	2,949,783
2024-02-08	13.750	15.830	13.250	15.530	15.233	3,588,501
2024-02-07	15.230	15.270	13.700	13.720	13.458	3,547,478
2024-02-06	14.850	15.940	13.710	15.230	14.939	4,233,817
2024-02-05	18.570	18.610	15.500	15.500	15.204	3,744,871
2024-02-02	20.000	20.570	18.110	18.620	18.264	3,387,474
2024-02-01	19.660	20.280	18.610	20.200	19.814	3,573,094
2024-01-31	21.620	21.700	19.710	19.850	19.471	4,283,767
2024-01-30	21.640	22.620	21.410	21.840	21.423	5,105,522
2024-01-29	23.040	23.400	21.860	21.860	21.442	7,633,046
2024-01-26	25.910	25.980	23.790	24.060	23.600	10,139,641

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.