Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.010	30.060	29.630	29.760	28.924	332,200
2022-02-08	29.160	29.780	29.090	29.780	28.943	438,953
2022-02-07	28.450	29.470	28.450	29.230	28.409	485,034
2022-01-28	27.660	28.770	27.660	28.210	27.417	438,461
2022-01-27	29.180	29.180	27.620	27.650	26.873	603,401
2022-01-26	29.180	29.630	28.920	29.100	28.282	298,300
2022-01-25	30.480	30.620	29.150	29.180	28.360	628,000
2022-01-24	30.880	31.140	30.320	30.380	29.526	378,900
2022-01-21	31.870	32.190	30.500	30.880	30.012	873,001
2022-01-20	33.120	33.280	31.820	31.850	30.955	1,003,900
2022-01-19	32.210	33.140	32.100	33.100	32.170	884,292
2022-01-18	33.310	33.570	31.950	32.280	31.373	1,055,009
2022-01-17	32.350	33.490	32.310	33.370	32.432	947,861
2022-01-14	32.660	32.980	32.410	32.410	31.499	561,169
2022-01-13	32.870	33.110	32.700	32.860	31.937	723,000
2022-01-12	32.300	33.100	32.130	32.870	31.946	663,400
2022-01-11	32.100	32.830	32.100	32.390	31.480	593,200
2022-01-10	31.990	32.430	31.400	32.170	31.266	452,100
2022-01-07	32.400	32.800	31.820	31.970	31.072	615,200
2022-01-06	32.150	32.620	31.840	32.450	31.538	482,509
2022-01-05	32.550	33.150	31.770	32.240	31.334	820,483
2022-01-04	32.580	32.860	32.110	32.660	31.742	682,400
2021-12-31	32.650	32.650	32.250	32.330	31.421	491,813
2021-12-30	31.610	32.430	31.610	32.330	31.421	566,191
2021-12-29	31.850	31.980	31.480	31.950	31.052	463,891
2021-12-28	31.440	32.320	31.440	32.000	31.101	474,235
2021-12-27	31.450	31.970	31.210	31.670	30.780	401,746
2021-12-24	32.290	32.300	31.200	31.200	30.323	873,011
2021-12-23	32.370	32.520	32.110	32.160	31.256	1,107,600
2021-12-22	33.160	33.530	33.010	33.360	32.423	708,488
2021-12-21	32.910	33.300	32.860	33.120	32.189	622,700
2021-12-20	33.970	34.290	32.910	32.950	32.024	1,136,032
2021-12-17	35.350	35.350	34.000	34.000	33.045	1,697,663
2021-12-16	34.090	35.470	33.810	35.350	34.357	2,122,495
2021-12-15	34.010	34.750	33.800	33.900	32.947	1,178,784
2021-12-14	33.440	34.340	33.200	34.040	33.083	1,053,760
2021-12-13	33.600	33.820	33.330	33.520	32.578	708,223
2021-12-10	33.850	33.850	33.110	33.690	32.743	720,523
2021-12-09	33.000	34.280	32.720	33.850	32.899	1,613,961
2021-12-08	32.280	33.320	32.250	32.650	31.732	727,800
2021-12-07	32.580	33.000	31.910	32.310	31.402	955,000
2021-12-06	35.240	35.350	32.480	32.510	31.596	2,399,100
2021-12-03	35.550	36.520	35.260	35.420	34.425	1,608,400
2021-12-02	36.510	36.590	35.160	35.260	34.269	2,301,652
2021-12-01	35.480	37.240	34.700	36.800	35.766	3,506,395
2021-11-30	35.640	36.670	35.250	35.950	34.940	2,974,104
2021-11-29	35.800	36.080	35.240	35.770	34.765	2,255,399
2021-11-26	35.190	36.490	35.040	36.250	35.231	3,643,506
2021-11-25	36.000	36.000	34.880	35.190	34.201	2,068,005
2021-11-24	33.750	35.780	33.450	35.740	34.736	3,343,398
2021-11-23	34.210	34.270	33.350	33.710	32.763	1,573,800
2021-11-22	34.080	34.400	33.330	34.210	33.249	1,320,269
2021-11-19	34.220	34.600	33.630	34.090	33.132	1,467,602
2021-11-18	35.800	35.880	34.300	34.330	33.365	2,109,500
2021-11-17	34.410	35.780	34.410	35.750	34.745	2,300,215
2021-11-16	35.420	36.580	34.590	34.770	33.793	2,706,714
2021-11-15	34.300	35.780	34.300	35.290	34.298	3,096,752
2021-11-12	33.500	34.620	33.000	34.300	33.336	3,409,356
2021-11-11	32.690	33.370	32.340	33.130	32.199	1,695,105
2021-11-10	33.980	33.990	32.200	32.720	31.801	2,183,075

← NewerPage 20 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.