Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.320	26.910	26.020	26.700	26.190	2,280,081
2023-10-31	26.110	26.790	25.840	26.650	26.141	1,881,284
2023-10-30	26.150	26.300	25.510	26.190	25.690	1,484,700
2023-10-27	25.560	26.780	25.220	26.200	25.700	1,849,400
2023-10-26	25.880	26.100	25.530	25.830	25.337	1,195,600
2023-10-25	24.890	25.950	24.890	25.880	25.386	2,077,349
2023-10-24	24.200	25.360	24.110	25.200	24.719	2,628,220
2023-10-23	24.470	24.600	23.440	23.640	23.188	1,341,400
2023-10-20	24.870	25.330	24.260	24.470	24.003	1,218,379
2023-10-19	25.150	25.780	24.800	24.850	24.375	1,277,400
2023-10-18	25.660	25.780	24.850	25.180	24.699	1,400,679
2023-10-17	25.570	25.910	25.320	25.790	25.297	1,224,849
2023-10-16	25.690	25.800	25.040	25.390	24.905	1,137,700
2023-10-13	26.020	26.110	25.500	25.680	25.189	1,649,900
2023-10-12	27.120	27.160	25.780	26.060	25.562	2,353,249
2023-10-11	26.990	27.340	26.610	27.050	26.533	1,280,700
2023-10-10	26.450	27.350	26.450	27.120	26.602	1,877,265
2023-10-09	26.790	27.070	26.470	26.540	26.033	1,635,565
2023-09-28	27.850	28.000	26.820	26.930	26.416	3,033,900
2023-09-27	26.080	27.950	25.720	27.650	27.122	4,493,215
2023-09-26	25.970	26.440	25.890	25.940	25.444	987,355
2023-09-25	26.150	26.330	25.750	25.980	25.484	868,400
2023-09-22	24.950	26.150	24.790	26.080	25.582	1,681,220
2023-09-21	25.150	25.510	24.910	24.980	24.503	681,100
2023-09-20	25.260	25.700	25.030	25.150	24.670	697,800
2023-09-19	25.980	25.980	25.250	25.260	24.777	907,000
2023-09-18	25.650	26.020	25.210	25.920	25.425	930,500
2023-09-15	25.980	25.980	25.380	25.520	25.033	1,010,400
2023-09-14	26.200	26.200	25.480	25.800	25.307	1,685,376
2023-09-13	26.490	26.490	25.820	26.090	25.592	1,852,810
2023-09-12	27.140	27.140	25.820	26.480	25.974	2,885,900
2023-09-11	26.750	27.220	26.610	27.140	26.622	1,921,000
2023-09-08	26.520	27.350	26.520	26.700	26.190	1,557,586
2023-09-07	26.740	27.250	26.600	26.690	26.180	1,489,349
2023-09-06	26.620	26.990	26.370	26.750	26.239	1,373,800
2023-09-05	26.600	26.840	26.260	26.810	26.298	1,606,900
2023-09-04	26.600	26.880	26.080	26.650	26.141	1,966,400
2023-09-01	26.780	27.350	26.470	26.730	26.219	1,761,000
2023-08-31	27.110	27.220	26.440	26.790	26.278	1,362,700
2023-08-30	26.650	27.220	26.520	27.110	26.592	2,108,229
2023-08-29	24.800	26.880	24.800	26.740	26.229	3,395,851
2023-08-28	26.500	26.600	24.780	24.810	24.336	2,451,100
2023-08-25	27.210	27.430	25.190	25.190	24.709	3,363,948
2023-08-24	26.820	27.640	26.730	27.430	26.906	2,747,648
2023-08-23	26.590	27.400	26.590	26.710	26.200	2,259,400
2023-08-22	26.200	26.820	25.980	26.770	26.259	2,240,173
2023-08-21	26.230	26.800	25.830	25.880	25.386	1,491,500
2023-08-18	27.010	27.010	26.200	26.210	25.709	2,282,500
2023-08-17	26.120	27.000	25.750	26.980	26.465	2,534,100
2023-08-16	26.500	26.700	25.890	26.020	25.523	1,658,644
2023-08-15	26.480	26.920	26.010	26.580	26.072	1,815,190
2023-08-14	25.280	26.330	25.250	26.290	25.788	1,702,802
2023-08-11	26.370	26.370	25.550	25.590	25.101	1,181,300
2023-08-10	26.020	26.440	25.910	26.380	25.876	1,025,000
2023-08-09	26.480	26.620	25.960	26.020	25.523	1,151,988
2023-08-08	26.210	26.640	26.070	26.640	26.131	1,654,500
2023-08-07	25.910	26.490	25.880	26.120	25.621	1,269,300
2023-08-04	25.850	26.290	25.850	26.010	25.513	1,400,510
2023-08-03	26.160	26.320	25.780	25.800	25.307	1,210,771
2023-08-02	26.700	26.700	26.180	26.310	25.807	1,418,900

← NewerPage 13 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.