Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.420	20.870	19.990	20.270	20.270	1,114,197
2026-07-21	20.880	21.200	19.510	20.580	20.580	1,626,297
2026-07-20	21.920	22.620	20.400	20.880	20.880	1,743,200
2026-07-17	23.000	23.420	21.600	21.860	21.860	1,526,345
2026-07-16	22.570	23.360	22.260	23.000	23.000	1,485,900
2026-07-15	21.940	22.790	21.580	22.570	22.570	1,201,300
2026-07-14	21.780	21.960	20.960	21.930	21.930	1,101,420
2026-07-13	22.900	22.900	21.430	21.450	21.450	1,264,100
2026-07-10	21.750	23.050	21.390	22.720	22.720	1,478,820
2026-07-09	21.890	22.120	21.230	21.750	21.750	800,300
2026-07-08	22.090	22.130	21.380	21.850	21.850	874,450
2026-07-07	22.670	22.840	21.920	22.130	22.130	971,900
2026-07-06	23.030	23.310	22.430	22.650	22.650	1,144,400
2026-07-03	22.660	23.200	22.350	23.030	23.030	1,561,900
2026-07-02	22.620	23.610	22.210	22.300	22.300	1,858,200
2026-07-01	21.470	22.900	21.470	22.600	22.600	1,646,700
2026-06-30	21.970	22.370	21.430	21.670	21.670	1,042,900
2026-06-29	22.170	22.170	21.100	21.970	21.970	1,432,269
2026-06-26	22.380	22.400	21.680	21.950	21.950	1,205,369
2026-06-25	23.040	23.300	22.290	22.540	22.540	1,285,500
2026-06-24	23.720	24.320	22.910	23.160	23.160	1,549,100
2026-06-23	23.670	24.680	23.670	24.180	24.180	1,252,200
2026-06-22	23.320	24.030	22.600	23.970	23.970	1,454,097
2026-06-18	23.810	24.110	23.240	23.680	23.680	1,083,001
2026-06-17	24.440	24.500	23.610	23.780	23.780	1,146,107
2026-06-16	24.670	24.730	23.800	24.440	24.440	1,129,100
2026-06-15	24.880	25.580	24.600	24.700	24.700	1,310,614
2026-06-12	24.300	25.120	24.080	24.670	24.670	1,191,200
2026-06-11	24.600	24.800	23.750	24.220	24.220	1,145,930
2026-06-10	25.220	25.460	24.040	24.840	24.840	1,574,300
2026-06-09	25.100	26.020	24.310	25.480	25.480	1,804,300
2026-06-08	25.370	26.160	24.310	24.890	24.890	1,450,100
2026-06-05	25.380	26.360	24.890	25.960	25.960	1,904,389
2026-06-04	25.860	26.080	25.030	25.170	25.170	1,561,585
2026-06-03	26.790	26.800	25.520	25.860	25.860	1,768,558
2026-06-02	28.050	28.350	26.560	26.800	26.800	1,589,049
2026-06-01	26.620	28.390	26.030	27.920	27.920	2,062,484
2026-05-29	26.870	27.600	26.370	26.630	26.630	1,795,321
2026-05-28	27.090	27.290	26.120	26.950	26.950	1,513,418
2026-05-27	27.960	28.100	26.440	27.170	27.170	1,518,000
2026-05-26	28.110	28.550	27.350	27.750	27.750	1,627,200
2026-05-25	29.290	29.660	28.130	28.350	28.350	1,969,000
2026-05-22	28.870	29.190	28.100	28.870	28.870	1,524,693
2026-05-21	29.990	30.300	28.310	28.590	28.590	1,600,900
2026-05-20	30.540	30.550	29.770	29.990	29.990	1,215,100
2026-05-19	30.690	31.270	30.280	30.820	30.820	1,369,588
2026-05-18	30.150	30.770	30.000	30.730	30.730	1,148,107
2026-05-15	30.340	30.880	30.140	30.240	30.240	1,415,714
2026-05-14	30.670	30.870	30.110	30.340	30.340	1,124,533
2026-05-13	30.390	30.850	30.230	30.680	30.680	1,267,214
2026-05-12	31.260	31.380	30.230	30.390	30.390	1,553,772
2026-05-11	31.200	31.390	30.850	31.250	31.250	1,707,300
2026-05-08	31.090	31.500	30.900	31.200	31.200	1,674,685
2026-05-07	30.450	31.290	30.390	31.150	31.150	2,066,749
2026-05-06	30.750	30.990	30.350	30.450	30.450	1,990,600
2026-04-30	29.830	30.490	29.830	30.390	30.390	1,562,976
2026-04-29	29.270	30.100	29.000	29.790	29.790	2,108,876
2026-04-28	29.000	29.930	28.860	29.420	29.420	2,113,550
2026-04-27	28.390	29.480	28.210	29.290	29.290	1,472,900
2026-04-24	28.290	28.690	27.950	28.450	28.450	1,428,100

← NewerPage 2 of 21 · 1,218 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.