Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.210	24.680	24.020	24.430	23.860	1,160,963
2022-08-03	23.670	25.000	23.670	24.190	23.626	2,451,325
2022-08-02	25.900	25.910	23.260	23.640	23.089	3,661,947
2022-08-01	25.590	26.580	25.400	26.000	25.394	2,244,573
2022-07-29	27.560	27.680	25.690	25.700	25.101	4,846,825
2022-07-28	26.380	28.300	26.280	27.350	26.712	5,475,444
2022-07-27	26.010	26.550	25.780	26.470	25.853	2,284,265
2022-07-26	25.770	26.350	25.250	26.160	25.550	1,792,200
2022-07-25	26.770	26.800	25.550	25.760	25.159	2,272,868
2022-07-22	27.200	27.500	26.380	26.650	26.029	3,473,256
2022-07-21	26.180	28.380	26.140	27.700	27.054	5,468,847
2022-07-20	26.660	26.780	26.200	26.260	25.648	1,762,781
2022-07-19	26.460	26.930	26.100	26.650	26.029	2,360,270
2022-07-18	26.030	26.560	25.910	26.440	25.824	2,524,551
2022-07-15	26.250	26.880	25.620	26.030	25.423	3,124,557
2022-07-14	26.180	26.290	25.720	26.000	25.394	1,739,604
2022-07-13	25.330	26.100	25.330	26.050	25.443	1,732,452
2022-07-12	25.780	26.280	25.110	25.560	24.964	2,171,908
2022-07-11	25.220	25.790	25.100	25.730	25.130	1,499,204
2022-07-08	25.500	25.900	25.020	25.510	24.793	1,715,021
2022-07-07	25.750	25.820	25.210	25.260	24.550	1,656,946
2022-07-06	25.330	26.170	24.950	26.020	25.289	2,176,296
2022-07-05	25.600	26.730	25.480	25.650	24.929	2,887,230
2022-07-04	25.600	25.800	25.020	25.530	24.813	2,099,662
2022-07-01	26.840	26.840	25.600	25.830	25.104	2,976,672
2022-06-30	26.380	26.940	25.920	26.840	26.086	3,418,837
2022-06-29	26.290	26.790	25.780	26.080	25.347	2,522,760
2022-06-28	26.080	26.360	25.560	26.290	25.551	1,703,153
2022-06-27	26.300	26.620	26.000	26.080	25.347	1,808,500
2022-06-24	26.260	26.500	26.100	26.340	25.600	2,038,900
2022-06-23	26.980	27.020	25.980	26.330	25.590	3,223,925
2022-06-22	27.660	27.660	26.650	27.020	26.261	2,937,977
2022-06-21	26.380	27.950	26.380	27.650	26.873	4,572,421
2022-06-20	26.270	26.610	26.150	26.610	25.862	1,887,864
2022-06-17	27.700	27.720	25.760	26.270	25.532	3,763,658
2022-06-16	26.350	27.550	26.240	27.400	26.630	3,175,896
2022-06-15	27.160	27.550	26.300	26.400	25.658	2,062,485
2022-06-14	27.160	27.310	26.020	26.730	25.979	2,378,200
2022-06-13	26.800	27.380	26.100	27.160	26.397	2,455,577
2022-06-10	26.070	27.200	26.020	26.470	25.726	3,145,179
2022-06-09	29.300	29.580	26.230	26.470	25.726	6,338,303
2022-06-08	28.700	30.160	28.400	29.740	28.904	6,012,106
2022-06-07	29.080	29.630	28.350	28.780	27.971	2,846,200
2022-06-06	28.490	29.720	28.290	29.380	28.554	3,958,978
2022-06-02	28.910	29.260	27.610	28.500	27.699	4,409,500
2022-06-01	28.300	28.990	28.080	28.430	27.631	3,174,389
2022-05-31	29.500	29.680	27.990	28.360	27.563	3,825,305
2022-05-30	29.240	29.640	28.440	28.990	28.175	3,305,695
2022-05-27	30.280	30.280	28.620	29.480	28.652	5,264,879
2022-05-26	29.160	30.450	28.380	30.150	29.303	5,416,663
2022-05-25	29.200	29.550	28.920	29.430	28.603	3,533,732
2022-05-24	32.630	32.860	29.400	29.400	28.574	5,945,076
2022-05-23	33.030	33.850	32.230	32.590	31.674	5,339,556
2022-05-20	33.100	35.000	32.730	33.400	32.461	8,703,550
2022-05-19	31.780	33.180	31.000	32.910	31.985	6,179,328
2022-05-18	32.830	33.600	31.770	32.730	31.810	7,067,245
2022-05-17	36.010	36.200	31.900	32.150	31.247	8,864,034
2022-05-16	34.200	37.900	34.020	37.900	36.835	10,966,649
2022-05-13	36.000	36.900	33.820	34.740	33.764	8,757,457
2022-05-12	41.000	41.280	36.360	36.630	35.601	11,035,632

← NewerPage 18 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.