Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.520	46.120	39.860	41.290	40.130	12,034,025
2022-05-10	40.000	44.290	38.800	43.510	42.287	12,187,251
2022-05-09	36.670	40.750	33.800	40.750	39.605	12,298,231
2022-05-06	31.000	33.960	31.000	33.960	33.006	6,257,792
2022-05-05	28.300	28.300	28.300	28.300	27.505	915,100
2022-04-29	19.550	23.580	19.550	23.580	22.917	1,109,222
2022-04-28	20.200	20.620	19.410	19.650	19.098	431,000
2022-04-27	19.960	20.400	19.000	20.370	19.798	576,433
2022-04-26	21.000	21.450	19.840	19.960	19.399	710,287
2022-04-25	24.000	24.480	20.800	20.800	20.216	1,235,532
2022-04-22	25.100	25.690	24.680	25.290	24.579	463,687
2022-04-21	26.330	26.330	24.810	24.850	24.152	499,460
2022-04-20	26.200	26.750	25.720	26.200	25.464	438,400
2022-04-19	26.350	26.720	26.000	26.200	25.464	352,600
2022-04-18	25.500	26.540	25.030	26.330	25.590	405,379
2022-04-15	27.400	27.400	25.650	25.900	25.172	846,500
2022-04-14	27.640	27.760	27.100	27.270	26.504	1,078,400
2022-04-13	26.600	29.280	26.010	27.920	27.135	1,575,093
2022-04-12	25.600	26.730	25.600	26.610	25.862	461,618
2022-04-11	26.960	27.270	25.350	25.850	25.124	608,547
2022-04-08	27.640	27.890	26.700	26.720	25.969	924,975
2022-04-07	28.780	28.950	27.780	27.780	26.999	895,522
2022-04-06	29.000	29.400	28.720	29.110	28.292	983,600
2022-04-01	29.900	31.240	29.150	29.200	28.379	1,950,900
2022-03-31	28.790	30.880	28.120	30.630	29.769	2,803,613
2022-03-30	28.520	29.080	28.200	29.000	28.185	1,723,454
2022-03-29	27.900	29.490	27.020	29.260	28.438	2,747,167
2022-03-28	27.780	28.420	27.460	27.610	26.834	2,530,568
2022-03-25	27.210	31.830	27.210	29.530	28.700	3,303,310
2022-03-24	27.210	27.300	26.760	26.960	26.202	346,400
2022-03-23	27.400	27.660	27.190	27.220	26.455	295,200
2022-03-22	27.440	27.800	27.060	27.360	26.591	524,900
2022-03-21	26.730	27.830	26.720	27.570	26.795	633,600
2022-03-18	26.200	26.960	26.010	26.730	25.979	369,400
2022-03-17	26.110	26.740	26.000	26.600	25.853	579,798
2022-03-16	25.290	25.690	24.630	25.660	24.939	532,000
2022-03-15	26.700	27.110	25.100	25.110	24.404	535,700
2022-03-14	27.110	27.440	26.260	26.360	25.619	337,400
2022-03-11	27.000	27.480	26.350	27.440	26.669	461,500
2022-03-10	27.780	27.880	27.110	27.110	26.348	334,500
2022-03-09	27.920	27.950	25.600	26.800	26.047	696,801
2022-03-08	28.420	28.640	27.660	27.740	26.960	383,700
2022-03-07	28.780	28.930	28.400	28.510	27.709	273,600
2022-03-04	29.360	29.500	28.690	28.820	28.010	486,000
2022-03-03	29.980	29.990	29.240	29.270	28.447	311,400
2022-03-02	29.790	29.980	29.500	29.780	28.943	397,624
2022-03-01	28.970	30.500	28.960	29.940	29.099	614,387
2022-02-28	29.230	29.240	28.520	28.900	28.088	301,400
2022-02-25	28.850	29.660	28.850	29.230	28.409	392,951
2022-02-24	30.410	30.410	28.500	28.850	28.039	789,416
2022-02-23	30.200	30.570	29.900	30.280	29.429	450,246
2022-02-22	29.710	30.460	29.700	30.170	29.322	615,709
2022-02-21	29.500	30.270	29.230	30.100	29.254	445,287
2022-02-18	29.110	29.580	29.050	29.510	28.681	196,887
2022-02-17	29.760	29.970	29.290	29.350	28.525	405,453
2022-02-16	29.210	29.870	29.210	29.860	29.021	409,200
2022-02-15	29.160	29.270	28.510	29.180	28.360	388,387
2022-02-14	29.180	29.860	28.250	29.030	28.214	429,600
2022-02-11	29.860	31.460	29.420	29.420	28.593	696,100
2022-02-10	29.850	30.080	29.400	29.590	28.758	312,700

← NewerPage 19 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.