Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.970	29.970	25.420	26.530	26.023	11,897,436
2024-01-24	22.400	25.550	21.350	25.550	25.062	3,039,407
2024-01-23	21.320	21.600	20.800	21.290	20.883	1,574,700
2024-01-22	23.350	23.410	21.490	21.600	21.187	1,528,400
2024-01-19	23.870	24.060	23.310	23.410	22.963	1,117,730
2024-01-18	24.170	24.360	23.000	23.690	23.237	1,381,000
2024-01-17	24.610	25.000	24.180	24.210	23.748	1,299,688
2024-01-16	25.230	25.360	24.340	24.700	24.228	1,246,300
2024-01-15	25.000	25.000	25.000	25.000	24.522	0
2024-01-12	25.630	25.770	24.930	25.000	24.522	1,132,500
2024-01-11	25.000	25.700	25.000	25.560	25.072	1,119,200
2024-01-10	25.620	25.890	24.710	25.150	24.670	1,306,900
2024-01-09	25.000	25.800	25.000	25.320	24.836	1,344,400
2024-01-08	25.230	25.620	25.000	25.030	24.552	939,420
2024-01-05	25.710	25.940	25.130	25.390	24.905	1,369,691
2024-01-04	25.700	25.870	25.280	25.650	25.160	1,100,900
2024-01-03	25.900	26.160	25.510	25.810	25.317	1,427,520
2024-01-02	25.590	26.230	25.590	26.000	25.503	1,796,200
2023-12-29	24.610	25.630	24.390	25.540	25.052	1,761,599
2023-12-28	24.020	24.990	23.600	24.540	24.071	1,966,800
2023-12-27	24.260	24.640	23.980	24.230	23.767	1,565,850
2023-12-26	25.160	25.180	23.910	24.120	23.659	2,469,646
2023-12-25	25.370	25.980	24.400	25.100	24.621	4,926,569
2023-12-22	29.510	30.030	26.960	26.980	26.465	6,298,404
2023-12-21	27.330	28.910	27.250	28.910	28.358	4,732,975
2023-12-20	27.810	28.530	27.570	27.610	27.083	2,613,214
2023-12-19	27.420	27.940	27.070	27.850	27.318	1,776,200
2023-12-18	27.910	28.090	27.330	27.510	26.985	1,885,500
2023-12-15	28.180	28.350	27.090	27.980	27.446	2,098,300
2023-12-14	27.570	28.280	27.560	27.630	27.102	1,751,700
2023-12-13	27.500	27.920	27.030	27.540	27.014	2,159,600
2023-12-12	26.970	28.350	26.970	27.520	26.994	2,110,113
2023-12-11	26.410	27.050	25.940	26.940	26.425	1,585,000
2023-12-08	27.450	27.540	26.220	26.220	25.719	2,333,000
2023-12-07	27.340	27.870	27.010	27.490	26.965	1,508,900
2023-12-06	26.750	27.580	26.700	27.340	26.818	1,742,502
2023-12-05	27.980	28.100	26.810	26.890	26.376	1,824,017
2023-12-04	28.060	28.600	27.800	27.900	27.367	3,159,238
2023-12-01	27.240	28.750	27.000	28.280	27.740	4,144,419
2023-11-30	27.470	27.930	26.740	27.150	26.631	2,312,984
2023-11-29	27.240	28.250	26.980	27.520	26.994	2,271,707
2023-11-28	26.800	27.250	26.390	26.970	26.455	1,166,107
2023-11-27	26.700	27.280	26.370	26.880	26.367	1,657,300
2023-11-24	27.460	27.600	26.420	26.730	26.219	1,977,300
2023-11-23	27.340	27.850	27.020	27.430	26.906	2,060,000
2023-11-22	27.400	27.880	27.300	27.340	26.818	1,437,438
2023-11-21	27.610	28.040	27.460	27.510	26.985	1,832,400
2023-11-20	27.780	27.990	27.180	27.700	27.171	2,088,600
2023-11-17	27.470	28.980	27.430	27.780	27.249	3,241,600
2023-11-16	27.010	27.720	26.950	27.510	26.985	1,709,500
2023-11-15	27.380	27.630	26.970	27.120	26.602	1,310,662
2023-11-14	27.640	27.640	26.760	27.290	26.769	1,509,900
2023-11-13	26.890	27.450	26.890	27.370	26.847	1,843,100
2023-11-10	26.900	26.900	26.540	26.580	26.072	961,300
2023-11-09	26.800	27.350	26.760	26.910	26.396	1,385,000
2023-11-08	27.090	27.280	26.830	27.090	26.573	1,370,200
2023-11-07	27.120	27.240	26.700	27.000	26.484	1,079,800
2023-11-06	26.390	27.140	26.390	27.110	26.592	1,438,300
2023-11-03	26.520	26.780	26.170	26.400	25.896	1,484,274
2023-11-02	26.920	26.920	26.330	26.580	26.072	1,549,492

← NewerPage 12 of 21 · 1,219 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.