Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.690	30.790	30.280	30.600	30.600	1,325,900
2025-10-24	30.490	30.950	30.220	30.330	30.330	1,281,900
2025-10-23	30.800	31.140	29.960	30.480	30.480	1,522,798
2025-10-22	31.000	31.200	30.720	30.900	30.900	935,800
2025-10-21	30.830	31.020	30.390	30.960	30.960	1,187,800
2025-10-20	29.860	30.890	29.860	30.830	30.830	1,660,600
2025-10-17	31.020	31.280	29.630	29.660	29.660	1,888,800
2025-10-16	31.870	31.870	30.910	31.020	31.020	1,594,000
2025-10-15	30.560	31.920	30.170	31.430	31.430	2,639,200
2025-10-14	30.960	31.400	30.030	30.370	30.370	1,862,677
2025-10-13	30.770	31.440	29.880	31.100	31.100	1,751,000
2025-10-10	31.000	32.350	30.850	31.610	31.610	2,798,705
2025-10-09	31.590	31.660	30.950	31.140	31.140	1,819,411
2025-09-30	30.570	31.840	30.500	31.590	31.590	2,682,595
2025-09-29	30.530	30.850	29.660	30.500	30.500	1,725,000
2025-09-26	30.800	31.260	30.410	30.870	30.870	1,616,664
2025-09-25	31.350	32.150	30.970	31.000	31.000	2,717,648
2025-09-24	30.580	31.440	30.140	31.160	31.160	1,595,600
2025-09-23	31.200	31.350	29.810	30.600	30.600	2,202,205
2025-09-22	30.460	31.890	30.200	31.400	31.400	3,211,296
2025-09-19	30.600	31.400	30.400	30.650	30.650	1,752,640
2025-09-18	32.180	32.210	30.250	30.550	30.550	3,022,160
2025-09-17	31.160	32.480	31.160	31.900	31.900	3,658,246
2025-09-16	30.300	32.200	30.120	31.600	31.600	4,819,175
2025-09-15	29.790	30.630	29.460	30.310	30.310	2,028,546
2025-09-12	30.070	30.190	29.720	29.770	29.770	1,355,788
2025-09-11	29.900	30.170	29.450	30.070	30.070	1,544,454
2025-09-10	30.090	30.560	29.940	29.990	29.990	1,432,444
2025-09-09	30.180	30.600	29.950	30.350	30.350	1,712,900
2025-09-08	30.050	30.550	29.880	30.180	30.180	1,366,900
2025-09-05	29.880	30.220	29.200	30.200	30.200	1,796,600
2025-09-04	29.390	30.330	29.290	29.880	29.880	2,131,699
2025-09-03	30.670	30.670	29.270	29.380	29.380	1,600,833
2025-09-02	31.250	31.460	30.000	30.340	30.340	2,288,600
2025-09-01	32.170	32.350	31.200	31.350	31.350	1,823,700
2025-08-29	32.000	32.070	31.250	31.250	31.250	1,949,700
2025-08-28	32.260	33.050	30.380	31.930	31.930	4,280,903
2025-08-27	33.490	33.880	32.580	32.640	32.640	4,310,500
2025-08-26	32.640	33.490	32.560	33.120	33.120	2,512,500
2025-08-25	32.800	33.070	32.560	32.830	32.830	2,209,559
2025-08-22	32.610	33.010	32.410	32.780	32.780	2,257,494
2025-08-21	32.820	33.290	32.520	32.960	32.960	2,630,100
2025-08-20	32.500	32.950	32.240	32.820	32.820	2,080,600
2025-08-19	32.260	32.830	32.180	32.590	32.590	1,972,630
2025-08-18	31.740	32.490	31.720	32.360	32.360	2,107,505
2025-08-15	31.790	31.960	31.530	31.630	31.630	1,966,900
2025-08-14	33.460	33.460	31.620	31.620	31.620	3,309,145
2025-08-13	33.000	33.890	32.530	33.100	33.100	3,857,031
2025-08-12	32.490	33.060	32.440	33.000	33.000	2,491,664
2025-08-11	31.850	32.580	31.520	32.440	32.440	1,751,400
2025-08-08	32.620	32.730	31.550	31.850	31.850	2,512,459
2025-08-07	33.100	33.980	32.480	32.540	32.540	4,111,987
2025-08-06	32.620	32.680	32.210	32.580	32.580	1,777,593
2025-08-05	32.550	32.630	32.170	32.470	32.470	1,748,976
2025-08-04	32.170	32.570	31.810	32.560	32.560	2,289,100
2025-08-01	31.780	32.690	31.440	32.570	32.570	3,920,100
2025-07-31	31.310	32.330	31.080	31.800	31.800	3,470,100
2025-07-30	31.440	31.590	30.870	31.470	31.470	1,739,603
2025-07-29	31.860	31.980	31.100	31.340	31.340	1,423,900
2025-07-28	31.990	32.000	31.620	31.790	31.790	1,365,200

← NewerPage 5 of 21 · 1,219 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.