Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.400	30.400	29.100	29.180	28.831	2,970,000
2025-04-25	29.400	30.200	28.900	29.780	29.423	2,872,900
2025-04-24	29.920	30.090	29.000	29.400	29.048	2,224,700
2025-04-23	30.600	31.250	29.760	30.110	29.750	3,595,700
2025-04-22	30.290	32.000	30.220	30.430	30.066	5,136,482
2025-04-21	29.170	30.560	28.780	30.540	30.174	4,000,374
2025-04-18	30.340	30.590	28.990	29.240	28.890	3,980,900
2025-04-17	28.540	31.950	28.110	30.260	29.898	6,065,200
2025-04-16	29.430	30.500	28.500	28.660	28.317	3,873,400
2025-04-15	28.850	30.350	28.500	29.890	29.532	5,316,700
2025-04-14	29.320	30.300	28.250	28.860	28.515	4,615,018
2025-04-11	27.560	28.240	27.130	27.450	27.121	2,333,900
2025-04-10	26.490	27.940	26.490	27.200	26.874	2,857,100
2025-04-09	24.300	26.250	22.200	25.910	25.600	3,391,881
2025-04-08	23.600	25.130	23.500	24.580	24.286	2,881,800
2025-04-07	27.400	27.500	23.290	23.290	23.011	2,741,300
2025-04-03	28.970	29.680	28.500	29.110	28.762	1,575,900
2025-04-02	29.700	30.380	29.540	30.150	29.789	1,563,482
2025-04-01	29.830	30.250	29.630	29.710	29.354	1,014,818
2025-03-31	29.270	29.870	28.880	29.770	29.414	1,361,200
2025-03-28	30.470	30.480	29.600	29.600	29.246	1,381,000
2025-03-27	30.490	31.150	29.880	30.480	30.115	1,669,200
2025-03-26	30.080	30.840	29.900	30.560	30.194	1,398,100
2025-03-25	30.520	30.690	29.860	29.960	29.601	1,310,900
2025-03-24	31.420	31.780	29.750	30.520	30.155	1,969,900
2025-03-21	32.300	32.300	31.350	31.500	31.123	1,704,000
2025-03-20	32.960	32.960	32.290	32.300	31.913	1,341,600
2025-03-19	33.220	33.220	32.480	32.780	32.388	1,680,418
2025-03-18	33.140	33.420	32.880	33.390	32.990	1,883,200
2025-03-17	33.460	33.590	32.710	33.140	32.743	1,840,200
2025-03-14	32.640	33.390	32.220	33.360	32.961	2,404,900
2025-03-13	33.500	33.570	31.840	32.420	32.032	2,910,000
2025-03-12	33.760	33.920	33.310	33.600	33.198	2,566,919
2025-03-11	33.730	33.980	33.160	33.590	33.188	2,528,800
2025-03-10	33.990	34.600	33.600	34.080	33.672	3,757,400
2025-03-07	36.460	38.790	34.670	34.700	34.285	7,325,300
2025-03-06	33.500	35.770	33.300	35.370	34.947	4,738,900
2025-03-05	33.480	33.550	32.100	33.160	32.763	2,876,400
2025-03-04	33.320	33.920	33.150	33.460	33.059	1,717,100
2025-03-03	33.200	34.290	32.520	33.810	33.405	2,681,100
2025-02-28	36.010	36.110	32.800	32.840	32.447	3,997,500
2025-02-27	36.380	37.010	35.910	36.450	36.014	3,222,200
2025-02-26	36.850	36.850	35.750	36.060	35.628	3,140,600
2025-02-25	36.000	36.970	35.730	36.610	36.172	2,691,000
2025-02-24	37.720	37.990	36.200	36.730	36.290	4,360,500
2025-02-21	37.200	38.490	36.460	38.250	37.792	5,225,600
2025-02-20	37.590	37.590	36.400	36.950	36.508	3,380,400
2025-02-19	36.000	37.320	35.750	37.320	36.873	4,194,264
2025-02-18	39.050	39.400	35.600	35.850	35.421	7,322,512
2025-02-17	39.740	40.650	38.660	39.810	39.333	7,537,845
2025-02-14	38.120	39.880	37.650	39.740	39.264	7,697,297
2025-02-13	40.750	40.750	38.670	39.130	38.662	8,746,497
2025-02-12	38.430	40.500	37.610	40.350	39.867	10,629,601
2025-02-11	37.000	39.300	36.480	39.030	38.563	10,926,800
2025-02-10	37.000	37.640	36.160	36.950	36.508	6,629,600
2025-02-07	37.250	38.990	36.110	37.170	36.725	8,044,700
2025-02-06	36.600	37.900	36.110	37.620	37.170	7,315,500
2025-02-05	34.690	37.750	33.060	37.620	37.170	8,296,100
2025-01-27	40.000	40.200	36.040	36.370	35.935	7,635,800
2025-01-24	35.990	39.910	35.570	39.180	38.711	10,311,600

← NewerPage 7 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.