Shanghai Kaytune Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.550 | 34.090 | 33.360 | 33.850 | 32.899 | 1,518,781 |
| 2021-11-08 | 33.500 | 33.860 | 32.850 | 33.670 | 32.724 | 2,042,753 |
| 2021-11-05 | 32.250 | 34.510 | 31.900 | 33.950 | 32.996 | 3,300,330 |
| 2021-11-04 | 32.230 | 32.840 | 31.910 | 32.430 | 31.519 | 1,467,397 |
| 2021-11-03 | 32.010 | 32.560 | 31.610 | 32.220 | 31.315 | 1,372,200 |
| 2021-11-02 | 33.710 | 33.950 | 31.700 | 31.770 | 30.877 | 2,812,161 |
| 2021-11-01 | 32.810 | 34.180 | 32.410 | 34.070 | 33.113 | 2,500,504 |
| 2021-10-29 | 32.970 | 33.800 | 32.120 | 33.200 | 32.267 | 2,628,960 |
| 2021-10-28 | 33.680 | 35.000 | 31.500 | 34.680 | 33.705 | 3,847,496 |
| 2021-10-27 | 35.020 | 35.300 | 33.320 | 33.600 | 32.656 | 3,043,894 |
| 2021-10-26 | 35.230 | 35.340 | 34.710 | 34.920 | 33.939 | 3,889,767 |
| 2021-10-25 | 39.000 | 39.000 | 35.530 | 36.880 | 35.844 | 5,213,114 |
| 2021-10-22 | 40.000 | 43.980 | 39.240 | 39.240 | 38.137 | 6,773,757 |
| 2021-10-21 | 37.850 | 43.800 | 37.190 | 41.000 | 39.848 | 7,523,631 |
| 2021-10-20 | 36.660 | 38.130 | 35.890 | 38.130 | 37.058 | 4,286,411 |
| 2021-10-19 | 36.000 | 37.340 | 35.650 | 36.870 | 35.834 | 2,846,095 |
| 2021-10-18 | 36.400 | 37.000 | 35.630 | 36.480 | 35.455 | 2,665,581 |
| 2021-10-15 | 38.000 | 38.330 | 35.880 | 35.900 | 34.891 | 4,338,317 |
| 2021-10-14 | 37.480 | 39.990 | 37.030 | 38.600 | 37.515 | 5,713,340 |
← NewerPage 21 of 21 · 1,219 trading days
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.