Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.000	27.130	26.420	26.760	26.249	1,411,528
2023-07-31	26.320	27.250	26.100	27.150	26.631	2,058,228
2023-07-28	26.730	27.100	26.230	26.260	25.758	1,814,900
2023-07-27	27.590	27.940	26.640	26.880	26.367	2,744,600
2023-07-26	27.880	28.350	27.300	27.880	27.347	2,168,928
2023-07-25	28.880	29.010	28.040	28.110	27.573	3,086,228
2023-07-24	27.510	28.950	27.360	28.720	28.171	3,719,258
2023-07-21	28.500	29.800	28.500	29.090	28.534	4,874,230
2023-07-20	29.000	31.160	29.000	29.640	29.074	8,341,448
2023-07-19	27.750	28.820	27.750	28.820	28.269	3,111,430
2023-07-18	28.000	28.110	27.690	27.800	27.269	1,066,143
2023-07-17	28.470	28.470	27.800	27.900	27.367	1,668,957
2023-07-14	28.280	28.750	28.030	28.320	27.779	2,536,085
2023-07-13	27.990	28.690	27.500	28.470	27.926	3,715,691
2023-07-12	27.480	27.970	27.350	27.570	27.043	2,392,777
2023-07-11	27.000	28.440	26.640	27.840	27.308	3,668,902
2023-07-10	26.960	27.370	26.620	26.840	26.327	951,772
2023-07-07	27.190	27.350	26.150	26.800	26.288	1,764,600
2023-07-06	27.150	27.550	26.900	27.090	26.573	1,162,300
2023-07-05	27.410	27.780	27.000	27.050	26.533	1,595,801
2023-07-04	27.230	27.550	27.140	27.500	26.975	1,369,500
2023-07-03	27.700	27.780	27.000	27.230	26.710	1,563,996
2023-06-30	27.100	27.630	27.070	27.370	26.847	1,761,390
2023-06-29	26.840	27.470	26.840	27.110	26.592	1,453,309
2023-06-28	27.790	27.920	26.300	26.950	26.435	2,387,800
2023-06-27	27.300	27.920	27.200	27.820	27.289	1,362,400
2023-06-26	27.660	28.580	27.100	27.170	26.651	2,604,170
2023-06-21	29.160	29.820	28.450	28.580	28.034	3,112,001
2023-06-20	29.700	29.700	28.660	29.100	28.422	3,156,376
2023-06-19	30.030	30.330	29.500	29.700	29.008	3,551,185
2023-06-16	30.000	30.980	29.200	30.230	29.525	3,543,897
2023-06-15	31.490	32.100	30.010	30.260	29.554	5,712,165
2023-06-14	29.800	30.920	29.700	30.920	30.199	4,895,733
2023-06-13	29.500	30.230	29.500	29.980	29.281	3,475,228
2023-06-12	30.180	30.220	29.490	29.730	29.037	3,430,339
2023-06-09	30.000	30.480	29.460	29.930	29.232	4,863,781
2023-06-08	31.080	31.460	30.000	30.230	29.525	5,425,330
2023-06-07	31.870	32.680	31.090	31.710	30.971	5,852,161
2023-06-06	31.000	32.340	30.460	31.910	31.166	8,310,469
2023-06-05	30.000	31.650	29.600	31.390	30.658	7,424,746
2023-06-02	29.610	31.160	29.300	30.630	29.916	8,849,944
2023-06-01	28.660	29.690	28.540	29.490	28.802	6,639,645
2023-05-31	27.510	29.200	27.500	29.080	28.402	7,350,983
2023-05-30	27.340	28.250	27.100	28.200	27.543	5,261,528
2023-05-29	27.800	28.250	27.160	27.500	26.859	4,254,984
2023-05-26	27.430	27.840	27.090	27.730	27.083	4,692,702
2023-05-25	29.000	29.150	27.200	27.570	26.927	7,909,527
2023-05-24	29.460	30.430	29.260	29.490	28.802	6,702,604
2023-05-23	30.900	31.290	29.540	29.610	28.920	7,821,514
2023-05-22	33.760	34.000	30.590	30.970	30.248	8,429,903
2023-05-19	37.740	38.000	32.560	33.940	33.149	11,785,116
2023-05-18	34.010	39.220	32.000	37.960	37.075	14,421,554
2023-05-17	31.410	34.800	30.220	33.010	32.240	11,801,579
2023-05-16	33.900	34.880	31.200	32.940	32.172	10,497,432
2023-05-15	32.520	34.580	31.660	33.880	33.090	14,181,855
2023-05-12	28.180	33.720	27.780	32.860	32.094	16,516,883
2023-05-11	26.400	28.100	26.350	28.100	27.445	7,087,293
2023-05-10	27.240	27.370	26.120	26.620	25.999	5,356,546
2023-05-09	26.680	28.150	26.360	27.800	27.152	7,762,273
2023-05-08	26.940	26.950	25.900	26.560	25.941	4,040,163

← NewerPage 14 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.