Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.300	27.380	25.680	27.050	26.419	5,581,557
2023-05-04	25.590	26.580	25.190	26.460	25.843	4,171,200
2023-04-28	24.000	25.700	23.720	25.570	24.974	4,925,300
2023-04-27	25.400	25.790	23.660	23.700	23.147	5,504,700
2023-04-26	25.000	26.660	24.730	26.250	25.638	6,216,209
2023-04-25	24.560	25.750	24.100	24.420	23.851	2,351,863
2023-04-24	24.370	25.060	24.130	24.920	24.339	2,031,400
2023-04-21	25.970	26.090	24.330	24.370	23.802	3,172,927
2023-04-20	25.750	26.200	25.660	26.100	25.491	2,052,475
2023-04-19	25.420	26.450	25.420	25.850	25.247	2,888,657
2023-04-18	25.880	25.880	25.000	25.650	25.052	2,139,984
2023-04-17	26.880	26.880	25.700	25.800	25.198	3,430,051
2023-04-14	27.730	27.770	26.160	26.780	26.156	6,361,758
2023-04-13	26.400	28.870	26.360	28.150	27.494	9,895,086
2023-04-12	26.000	26.750	25.890	26.560	25.941	3,144,637
2023-04-11	25.800	26.560	25.560	26.050	25.443	3,413,965
2023-04-10	27.000	27.000	25.610	25.740	25.140	4,543,068
2023-04-07	27.030	27.210	26.120	27.210	26.576	4,942,226
2023-04-06	27.610	27.650	26.320	26.530	25.911	4,975,983
2023-04-04	27.310	27.580	26.600	27.160	26.527	4,634,986
2023-04-03	26.810	27.560	26.540	27.550	26.908	4,674,904
2023-03-31	26.810	27.340	26.110	27.060	26.429	5,567,169
2023-03-30	28.000	28.440	26.800	26.800	26.175	6,970,313
2023-03-29	26.950	27.500	26.680	27.160	26.527	4,717,213
2023-03-28	28.000	28.050	26.750	26.750	26.126	7,070,468
2023-03-27	28.070	28.980	27.530	28.560	27.894	9,142,287
2023-03-24	28.980	29.120	27.990	28.220	27.562	10,490,365
2023-03-23	30.500	31.200	29.030	29.200	28.519	14,021,987
2023-03-22	32.900	35.880	31.780	31.840	31.098	17,715,734
2023-03-21	25.000	30.540	24.920	30.540	29.828	10,090,122
2023-03-20	25.240	26.150	24.800	25.450	24.857	8,720,228
2023-03-17	23.740	25.420	23.740	24.850	24.271	8,640,495
2023-03-16	22.900	24.500	22.540	23.670	23.118	4,763,250
2023-03-15	23.350	23.800	22.980	23.120	22.581	3,584,613
2023-03-14	23.840	24.620	23.500	23.580	23.030	6,074,450
2023-03-13	23.390	23.690	22.960	23.660	23.108	2,104,854
2023-03-10	23.170	23.680	23.110	23.390	22.845	2,063,154
2023-03-09	22.920	23.430	22.680	23.380	22.835	1,628,700
2023-03-08	22.440	23.000	22.200	22.960	22.425	971,463
2023-03-07	23.030	23.030	22.300	22.300	21.780	818,963
2023-03-06	23.000	23.160	22.780	22.950	22.415	651,763
2023-03-03	23.110	23.380	22.880	23.060	22.522	865,600
2023-03-02	23.250	23.380	22.940	23.230	22.688	1,164,826
2023-03-01	22.740	23.230	22.650	23.230	22.688	1,296,063
2023-02-28	22.400	22.830	22.400	22.740	22.210	918,500
2023-02-27	22.720	23.030	22.320	22.330	21.809	1,024,242
2023-02-24	22.820	22.980	22.580	22.610	22.083	868,462
2023-02-23	23.140	23.260	22.750	22.850	22.317	1,038,300
2023-02-22	23.000	23.190	22.730	23.100	22.561	815,163
2023-02-21	23.350	23.580	22.920	23.160	22.620	1,098,563
2023-02-20	22.920	23.430	22.830	23.330	22.786	984,100
2023-02-17	22.990	23.370	22.900	22.920	22.386	1,007,600
2023-02-16	23.720	23.860	22.820	23.000	22.464	1,796,200
2023-02-15	23.460	23.980	23.250	23.720	23.167	1,517,869
2023-02-14	24.080	24.080	23.400	23.460	22.913	1,499,469
2023-02-13	23.630	23.750	23.470	23.650	23.099	1,467,084
2023-02-10	23.600	24.290	23.560	23.670	23.118	2,119,920
2023-02-09	23.400	23.760	23.220	23.720	23.167	2,198,301
2023-02-08	24.030	24.290	23.180	23.470	22.923	3,423,251
2023-02-07	22.830	23.590	22.830	23.560	23.011	2,824,013

← NewerPage 15 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.