Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.890	23.080	22.600	22.810	22.278	1,459,500
2023-02-03	22.600	23.090	22.600	22.880	22.347	2,265,700
2023-02-02	22.320	23.650	22.320	22.580	22.054	3,125,000
2023-02-01	21.540	22.340	21.500	22.310	21.790	2,047,800
2023-01-31	21.450	21.580	21.250	21.540	21.038	990,973
2023-01-30	21.470	21.630	21.330	21.460	20.960	1,521,000
2023-01-20	20.840	21.150	20.820	21.120	20.628	1,142,132
2023-01-19	20.760	20.850	20.600	20.800	20.315	1,026,673
2023-01-18	20.560	20.860	20.450	20.670	20.188	838,136
2023-01-17	20.990	20.990	20.340	20.550	20.071	1,621,201
2023-01-16	20.600	20.990	20.600	20.980	20.491	1,218,120
2023-01-13	20.760	20.900	20.450	20.660	20.178	1,166,200
2023-01-12	20.800	21.070	20.510	20.720	20.237	1,472,800
2023-01-11	21.100	21.650	20.700	20.800	20.315	2,331,200
2023-01-10	21.450	21.450	20.940	21.100	20.608	1,181,200
2023-01-09	21.530	21.770	21.200	21.240	20.745	1,466,200
2023-01-06	22.120	22.300	21.450	21.510	21.008	2,574,900
2023-01-05	22.030	23.140	21.670	22.460	21.936	3,214,400
2023-01-04	21.320	22.390	21.320	22.000	21.487	2,475,500
2023-01-03	21.080	21.640	20.980	21.530	21.028	1,804,200
2022-12-30	20.460	21.400	20.400	21.280	20.784	2,299,400
2022-12-29	20.930	21.110	20.450	20.460	19.983	1,607,200
2022-12-28	22.020	22.050	21.050	21.110	20.618	1,781,700
2022-12-27	22.300	22.500	21.510	21.990	21.477	1,704,100
2022-12-26	21.450	22.450	21.310	22.310	21.790	2,067,014
2022-12-23	22.080	22.160	21.130	21.450	20.950	2,358,907
2022-12-22	22.300	22.930	21.810	22.020	21.507	2,959,693
2022-12-21	21.970	22.690	21.820	21.910	21.399	2,831,207
2022-12-20	23.100	23.460	21.580	21.960	21.448	4,453,312
2022-12-19	25.000	25.880	22.950	23.260	22.718	6,812,000
2022-12-16	23.300	23.700	22.840	22.990	22.454	1,734,100
2022-12-15	23.230	23.540	23.000	23.240	22.698	2,026,700
2022-12-14	22.660	23.780	22.440	23.410	22.864	2,945,300
2022-12-13	22.500	23.350	22.210	22.870	22.337	2,933,000
2022-12-12	22.830	23.030	22.230	22.420	21.897	2,150,000
2022-12-09	23.190	23.400	22.350	23.070	22.532	4,903,012
2022-12-08	22.360	24.100	22.360	23.520	22.972	5,786,812
2022-12-07	21.880	22.700	21.810	22.520	21.995	2,267,212
2022-12-06	22.160	22.350	21.820	21.890	21.380	1,380,900
2022-12-05	22.380	22.670	22.100	22.320	21.800	1,432,400
2022-12-02	21.660	22.520	21.490	22.300	21.780	2,052,300
2022-12-01	21.400	21.900	21.320	21.660	21.155	1,665,300
2022-11-30	21.600	21.890	21.010	21.120	20.628	1,606,800
2022-11-29	20.830	21.700	20.830	21.600	21.096	2,326,629
2022-11-28	21.000	21.450	20.800	21.110	20.618	2,780,479
2022-11-25	22.230	23.560	21.520	22.000	21.487	4,170,861
2022-11-24	20.880	21.500	20.880	21.430	20.930	1,257,004
2022-11-23	21.470	21.470	20.610	20.800	20.315	1,242,500
2022-11-22	21.700	21.910	21.250	21.370	20.872	1,164,900
2022-11-21	22.660	22.660	21.480	21.760	21.253	1,601,056
2022-11-18	22.630	23.140	22.440	22.460	21.936	2,058,900
2022-11-17	22.460	22.700	22.270	22.610	22.083	1,061,817
2022-11-16	22.300	22.660	22.270	22.460	21.936	1,549,339
2022-11-15	22.170	22.400	22.070	22.290	21.770	1,215,086
2022-11-14	22.240	22.410	21.980	22.110	21.595	926,100
2022-11-11	23.000	23.270	22.250	22.250	21.731	2,296,817
2022-11-10	22.400	22.990	22.280	22.880	22.347	2,285,400
2022-11-09	22.840	22.920	22.050	22.350	21.829	1,416,600
2022-11-08	22.990	23.040	22.520	22.900	22.366	1,762,300
2022-11-07	23.370	23.370	22.630	22.930	22.395	3,264,589

← NewerPage 16 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.