Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.170	31.900	31.050	31.840	31.840	1,922,700
2025-07-24	30.940	31.300	30.800	31.190	31.190	1,041,200
2025-07-23	31.140	31.410	30.770	30.800	30.800	1,439,400
2025-07-22	31.800	31.880	31.090	31.280	31.280	1,727,000
2025-07-21	31.610	31.940	31.500	31.690	31.690	1,334,300
2025-07-18	31.720	32.200	31.500	31.740	31.740	2,095,000
2025-07-17	31.750	32.150	31.430	31.720	31.720	1,990,500
2025-07-16	31.320	31.910	31.180	31.440	31.440	1,415,900
2025-07-15	31.510	31.520	30.660	31.320	31.320	1,677,500
2025-07-14	31.870	32.180	31.310	31.600	31.600	1,061,500
2025-07-11	31.490	32.000	31.010	31.780	31.780	1,872,200
2025-07-10	31.670	32.010	31.260	31.380	31.380	1,442,000
2025-07-09	31.400	31.850	31.200	31.660	31.660	1,743,800
2025-07-08	30.860	31.350	30.700	31.340	31.340	1,541,700
2025-07-07	30.730	31.100	30.500	30.850	30.850	989,500
2025-07-04	31.020	31.290	30.400	30.710	30.710	1,590,900
2025-07-03	31.090	31.300	30.920	31.150	31.150	1,314,300
2025-07-02	31.650	31.780	30.810	31.090	31.090	1,934,200
2025-07-01	31.610	31.900	30.800	31.540	31.540	2,283,200
2025-06-30	31.780	31.800	31.220	31.730	31.730	1,737,500
2025-06-27	30.810	31.870	30.810	31.530	31.530	3,103,600
2025-06-26	31.000	33.200	30.860	31.890	31.890	5,724,200
2025-06-25	30.510	31.210	30.160	31.130	31.130	2,374,200
2025-06-24	30.370	30.700	30.100	30.510	30.510	1,476,800
2025-06-23	29.280	30.200	29.140	30.110	30.110	1,319,100
2025-06-20	29.720	30.080	29.280	29.280	29.280	1,232,300
2025-06-19	30.500	30.640	29.740	29.840	29.840	1,794,402
2025-06-18	30.980	31.000	30.220	30.590	30.590	1,751,802
2025-06-17	31.930	31.950	30.930	31.190	31.190	2,034,400
2025-06-16	30.200	31.590	30.000	31.450	31.450	2,976,700
2025-06-13	32.890	32.890	30.400	30.500	30.500	4,401,200
2025-06-12	32.080	33.200	32.080	32.890	32.890	4,795,198
2025-06-11	30.890	32.900	30.740	32.360	32.360	5,331,827
2025-06-10	31.320	31.320	30.000	30.890	30.890	2,318,400
2025-06-09	30.200	31.480	30.200	31.320	30.945	2,419,999
2025-06-06	30.760	30.920	30.080	30.330	29.967	1,494,700
2025-06-05	31.000	31.240	30.360	30.760	30.392	2,060,200
2025-06-04	31.240	31.350	30.540	31.130	30.757	2,022,800
2025-06-03	29.810	30.950	29.810	30.580	30.214	1,800,517
2025-05-30	32.210	32.210	29.910	30.110	29.750	3,459,717
2025-05-29	32.050	32.750	31.800	32.270	31.884	2,645,300
2025-05-28	32.900	33.300	32.010	32.200	31.815	3,610,600
2025-05-27	32.010	33.690	31.370	33.530	33.129	5,496,100
2025-05-26	32.290	32.440	31.680	32.230	31.844	2,968,800
2025-05-23	32.800	32.820	31.810	32.710	32.318	4,725,600
2025-05-22	33.510	34.830	32.470	32.910	32.516	6,326,300
2025-05-21	32.070	34.200	31.310	33.980	33.573	7,898,000
2025-05-20	31.000	32.860	30.750	32.460	32.071	5,594,482
2025-05-19	30.800	31.390	30.350	31.260	30.886	5,673,264
2025-05-16	31.390	32.960	30.050	32.500	32.111	7,789,314
2025-05-15	31.680	36.860	31.640	32.950	32.556	10,745,383
2025-05-14	30.490	31.020	29.800	31.020	30.649	3,285,400
2025-05-13	31.200	32.300	30.070	30.190	29.829	4,561,200
2025-05-12	30.090	30.790	29.800	30.440	30.076	2,253,800
2025-05-09	30.420	30.420	29.490	29.550	29.196	1,821,500
2025-05-08	29.930	30.580	29.800	30.420	30.056	2,197,400
2025-05-07	30.290	30.570	29.860	30.140	29.779	2,844,882
2025-05-06	29.690	30.370	29.620	30.040	29.680	2,655,301
2025-04-30	29.500	30.330	29.150	29.630	29.275	2,307,000
2025-04-29	28.900	29.610	28.760	29.060	28.712	2,041,982

← NewerPage 6 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.