Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.220	34.000	32.800	33.080	33.080	5,478,585
2026-01-20	33.510	35.600	33.170	34.120	34.120	9,717,123
2026-01-19	33.310	34.200	32.790	32.990	32.990	5,927,415
2026-01-16	35.440	35.660	33.250	33.630	33.630	9,906,909
2026-01-15	40.460	40.460	35.460	36.060	36.060	16,467,211
2026-01-14	34.750	42.660	34.750	42.660	42.660	12,876,244
2026-01-13	38.300	42.880	35.510	35.550	35.550	15,726,362
2026-01-12	31.770	35.950	31.770	35.750	35.750	9,716,178
2026-01-09	30.400	31.680	30.090	31.610	31.610	4,944,978
2026-01-08	29.550	30.270	29.310	30.240	30.240	3,048,602
2026-01-07	29.750	29.950	29.440	29.630	29.630	2,336,713
2026-01-06	29.800	29.960	29.460	29.740	29.740	3,060,240
2026-01-05	29.390	30.270	29.260	29.950	29.950	3,880,677
2025-12-31	28.550	29.880	28.410	29.540	29.540	4,731,029
2025-12-30	28.510	28.850	28.100	28.570	28.570	2,374,000
2025-12-29	28.200	28.560	28.030	28.540	28.540	1,686,511
2025-12-26	28.630	28.730	28.210	28.330	28.330	1,878,161
2025-12-25	28.300	28.730	28.120	28.650	28.650	2,014,377
2025-12-24	28.140	28.490	27.900	28.300	28.300	1,569,905
2025-12-23	28.440	28.580	28.020	28.100	28.100	1,707,777
2025-12-22	28.880	29.000	28.310	28.450	28.450	2,069,900
2025-12-19	28.410	28.740	28.210	28.660	28.660	2,244,700
2025-12-18	27.970	28.780	27.690	28.130	28.130	2,793,948
2025-12-17	28.300	28.500	27.150	28.120	28.120	3,333,053
2025-12-16	29.180	29.470	28.100	28.310	28.310	3,024,700
2025-12-15	29.300	29.730	29.050	29.370	29.370	2,126,372
2025-12-12	30.090	30.240	29.480	29.500	29.500	2,700,500
2025-12-11	31.460	31.690	30.050	30.090	30.090	4,012,404
2025-12-10	31.920	32.320	31.320	31.510	31.510	3,502,915
2025-12-09	32.410	32.800	32.010	32.030	32.030	3,298,482
2025-12-08	32.300	32.870	32.260	32.420	32.420	3,991,552
2025-12-05	31.900	32.550	31.530	32.460	32.460	3,656,700
2025-12-04	33.380	33.400	31.890	31.890	31.890	4,551,865
2025-12-03	34.060	34.250	32.920	33.310	33.310	5,264,122
2025-12-02	35.160	35.160	33.660	34.070	34.070	6,911,746
2025-12-01	34.910	35.760	34.720	35.640	35.640	7,696,705
2025-11-28	35.510	35.700	34.710	35.340	35.340	10,014,665
2025-11-27	40.000	40.000	36.220	36.460	36.460	18,552,978
2025-11-26	33.950	41.440	33.950	41.440	41.440	14,061,392
2025-11-25	32.990	35.250	32.990	34.530	34.530	10,101,597
2025-11-24	33.010	33.800	31.710	33.140	33.140	7,184,900
2025-11-21	31.590	34.780	31.370	32.200	32.200	8,789,182
2025-11-20	32.620	32.880	31.600	31.750	31.750	4,001,900
2025-11-19	32.310	33.430	31.910	32.830	32.830	5,885,911
2025-11-18	31.100	33.600	30.900	32.670	32.670	6,315,334
2025-11-17	30.800	31.350	30.500	31.100	31.100	2,050,500
2025-11-14	30.510	31.220	30.510	30.700	30.700	2,435,639
2025-11-13	30.300	31.490	29.750	31.210	31.210	2,261,739
2025-11-12	30.400	30.700	30.150	30.220	30.220	1,122,900
2025-11-11	30.550	30.760	30.280	30.400	30.400	821,039
2025-11-10	30.120	30.680	30.120	30.550	30.550	1,030,919
2025-11-07	30.540	30.700	30.020	30.130	30.130	945,142
2025-11-06	30.680	30.860	30.150	30.520	30.520	864,900
2025-11-05	30.520	30.890	30.260	30.680	30.680	956,900
2025-11-04	30.630	30.750	30.270	30.520	30.520	797,500
2025-11-03	30.040	30.670	30.040	30.630	30.630	1,289,300
2025-10-31	29.500	30.270	29.500	30.100	30.100	1,527,359
2025-10-30	29.980	30.110	29.390	29.460	29.460	1,549,747
2025-10-29	30.580	30.680	29.930	30.150	30.150	1,539,519
2025-10-28	30.440	30.890	30.280	30.620	30.620	999,900

← NewerPage 4 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.