Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.290	28.690	27.950	28.450	28.450	1,428,100
2026-04-23	28.700	28.790	28.240	28.480	28.480	960,500
2026-04-22	28.950	28.980	28.260	28.810	28.810	1,052,300
2026-04-21	29.370	29.450	28.670	28.950	28.950	1,445,100
2026-04-20	28.730	29.820	28.560	29.440	29.440	1,608,100
2026-04-17	28.820	29.190	28.560	28.720	28.720	1,266,000
2026-04-16	28.680	29.040	28.010	28.760	28.760	1,233,600
2026-04-15	28.970	29.160	28.050	28.180	28.180	1,130,500
2026-04-14	28.530	28.800	28.210	28.740	28.740	1,466,700
2026-04-13	28.240	28.450	27.860	28.310	28.310	1,099,100
2026-04-10	28.330	28.970	28.300	28.470	28.470	1,159,700
2026-04-09	29.340	29.340	28.040	28.200	28.200	1,773,400
2026-04-08	28.700	29.530	28.360	29.360	29.360	1,866,900
2026-04-07	26.690	27.710	26.600	27.640	27.640	1,713,901
2026-04-03	27.730	27.760	26.300	26.600	26.600	1,298,472
2026-04-02	28.170	28.380	27.210	27.590	27.590	1,359,076
2026-04-01	28.800	28.800	27.960	28.360	28.360	1,155,300
2026-03-31	28.490	28.850	28.010	28.010	28.010	1,440,900
2026-03-30	27.900	28.590	27.800	28.590	28.590	1,128,900
2026-03-27	27.660	28.660	27.660	28.340	28.340	1,692,537
2026-03-26	28.940	29.100	27.710	27.890	27.890	1,480,377
2026-03-25	28.360	29.000	28.140	28.770	28.770	2,029,501
2026-03-24	27.380	28.180	26.930	28.060	28.060	2,127,987
2026-03-23	28.010	28.430	26.500	26.740	26.740	2,512,392
2026-03-20	30.210	30.450	28.770	28.850	28.850	2,018,285
2026-03-19	30.920	30.960	30.040	30.220	30.220	954,049
2026-03-18	30.670	31.200	30.310	31.090	31.090	1,366,400
2026-03-17	31.340	31.420	30.290	30.360	30.360	1,316,400
2026-03-16	31.000	31.460	30.800	31.340	31.340	1,096,265
2026-03-13	31.230	31.500	30.690	30.790	30.790	1,240,723
2026-03-12	31.850	31.920	31.070	31.230	31.230	1,375,746
2026-03-11	32.500	32.880	31.780	31.840	31.840	1,529,700
2026-03-10	32.020	32.580	31.750	32.430	32.430	1,500,588
2026-03-09	31.310	31.930	31.070	31.690	31.690	1,829,761
2026-03-06	30.900	31.720	30.640	31.670	31.670	2,036,218
2026-03-05	31.310	31.520	30.660	30.830	30.830	1,292,900
2026-03-04	30.980	31.130	30.040	30.760	30.760	1,717,690
2026-03-03	31.780	32.320	30.650	30.700	30.700	2,439,396
2026-03-02	32.880	33.300	31.480	31.670	31.670	3,117,724
2026-02-27	33.470	33.560	33.030	33.550	33.550	1,906,445
2026-02-26	33.890	33.980	33.000	33.280	33.280	2,528,510
2026-02-25	33.650	34.780	33.390	33.880	33.880	2,746,865
2026-02-24	34.030	34.230	33.400	33.650	33.650	1,758,675
2026-02-13	34.640	34.950	33.550	33.580	33.580	2,902,301
2026-02-12	34.700	35.180	34.330	34.620	34.620	2,948,200
2026-02-11	35.700	35.750	34.590	34.700	34.700	3,637,024
2026-02-10	35.940	36.380	35.190	35.850	35.850	4,597,900
2026-02-09	35.120	36.060	35.000	36.050	36.050	5,484,335
2026-02-06	34.990	35.630	33.660	34.470	34.470	5,015,349
2026-02-05	34.890	36.080	34.120	35.550	35.550	5,656,103
2026-02-04	36.180	36.380	34.340	35.180	35.180	6,768,615
2026-02-03	36.150	37.320	35.500	36.880	36.880	8,253,264
2026-02-02	35.150	37.550	34.880	36.130	36.130	7,649,642
2026-01-30	35.010	35.870	34.630	35.310	35.310	7,285,531
2026-01-29	35.000	38.100	34.510	36.390	36.390	11,783,740
2026-01-28	35.950	37.320	35.550	35.800	35.800	12,077,370
2026-01-27	33.920	40.000	33.920	37.130	37.130	16,332,940
2026-01-26	34.170	34.340	32.640	33.330	33.330	4,467,721
2026-01-23	33.690	34.550	33.310	34.220	34.220	5,306,790
2026-01-22	33.080	34.120	32.720	33.550	33.550	4,496,064

← NewerPage 3 of 21 · 1,213 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.