Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.500	24.180	22.830	23.510	22.962	4,143,517
2022-11-03	22.550	23.790	22.250	23.490	22.942	3,764,333
2022-11-02	23.100	23.250	22.630	22.760	22.229	2,724,999
2022-11-01	22.000	23.100	21.750	23.100	22.561	3,001,891
2022-10-31	21.600	22.490	20.490	22.000	21.487	2,900,883
2022-10-28	22.360	22.550	20.960	21.050	20.559	2,339,990
2022-10-27	21.400	22.890	21.400	22.380	21.858	3,256,954
2022-10-26	20.350	21.550	20.300	21.190	20.696	2,275,887
2022-10-25	20.750	20.920	19.950	20.180	19.710	1,481,688
2022-10-24	21.570	22.090	20.580	20.580	20.100	2,032,476
2022-10-21	21.980	22.460	21.560	21.570	21.067	3,500,363
2022-10-20	23.700	25.400	22.530	22.720	22.190	5,331,112
2022-10-19	22.600	24.030	22.400	23.700	23.147	3,995,638
2022-10-18	22.400	23.820	22.050	22.900	22.366	2,627,852
2022-10-17	21.490	22.440	21.490	22.440	21.917	1,099,300
2022-10-14	21.000	21.810	20.850	21.720	21.214	1,240,263
2022-10-13	20.400	21.170	20.230	20.990	20.501	1,117,676
2022-10-12	19.830	20.430	19.550	20.410	19.934	764,200
2022-10-11	19.880	20.040	19.520	19.850	19.387	489,100
2022-10-10	20.360	20.480	19.580	19.670	19.211	901,313
2022-09-30	21.930	21.950	20.150	20.340	19.866	1,949,049
2022-09-29	22.650	22.870	21.880	21.930	21.419	1,265,418
2022-09-28	22.360	23.030	22.240	22.620	22.093	1,765,018
2022-09-27	21.440	22.480	21.440	22.470	21.946	1,224,700
2022-09-26	22.530	22.710	21.530	21.700	21.194	1,435,500
2022-09-23	22.190	22.980	22.010	22.490	21.966	1,798,900
2022-09-22	22.450	23.220	22.120	22.180	21.663	1,325,300
2022-09-21	22.080	22.970	21.890	22.670	22.141	1,965,232
2022-09-20	21.240	22.270	21.200	22.050	21.536	1,614,747
2022-09-19	21.710	21.910	21.090	21.250	20.755	1,116,209
2022-09-16	22.360	22.580	21.620	21.900	21.389	1,127,300
2022-09-15	22.170	22.650	22.070	22.500	21.975	1,348,604
2022-09-14	22.030	22.200	21.880	22.150	21.634	892,777
2022-09-13	22.220	22.620	22.210	22.360	21.839	968,900
2022-09-09	22.090	22.260	22.090	22.180	21.663	530,200
2022-09-08	22.360	22.490	22.120	22.150	21.634	659,300
2022-09-07	22.600	22.600	22.220	22.350	21.829	582,231
2022-09-06	22.490	22.560	22.220	22.460	21.936	527,554
2022-09-05	22.840	22.840	22.130	22.450	21.927	710,800
2022-09-02	22.160	22.890	22.160	22.630	22.102	1,355,577
2022-09-01	22.320	22.560	22.070	22.150	21.634	735,231
2022-08-31	23.020	23.530	22.260	22.310	21.790	1,454,315
2022-08-30	22.500	23.860	22.400	23.170	22.630	1,946,667
2022-08-29	22.200	22.650	22.080	22.510	21.985	919,016
2022-08-26	23.910	23.910	22.680	22.680	22.151	2,359,359
2022-08-25	23.240	24.220	22.230	24.160	23.597	2,955,600
2022-08-24	23.440	23.920	22.850	22.850	22.317	1,268,799
2022-08-23	23.470	23.540	23.140	23.370	22.825	649,873
2022-08-22	23.400	23.670	23.000	23.540	22.991	780,908
2022-08-19	23.990	24.390	23.300	23.330	22.786	1,329,395
2022-08-18	24.180	24.180	23.730	23.880	23.323	999,353
2022-08-17	24.300	24.380	24.070	24.180	23.616	882,304
2022-08-16	24.370	24.660	24.150	24.220	23.655	971,300
2022-08-15	24.400	24.690	24.070	24.280	23.714	935,185
2022-08-12	24.950	24.950	24.460	24.460	23.890	921,000
2022-08-11	24.370	25.010	24.370	24.740	24.163	1,009,900
2022-08-10	24.400	24.650	24.310	24.480	23.909	599,600
2022-08-09	24.770	24.900	24.390	24.560	23.987	839,657
2022-08-08	24.590	24.810	24.110	24.710	24.134	1,007,057
2022-08-05	24.520	24.670	24.200	24.590	24.017	1,198,677

← NewerPage 17 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.