Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.580	38.970	36.390	36.650	36.211	7,778,200
2025-01-22	37.490	39.580	36.670	38.210	37.753	8,518,600
2025-01-21	35.890	38.390	35.150	38.390	37.930	10,854,400
2025-01-20	35.000	36.600	34.200	36.250	35.816	11,577,900
2025-01-17	39.000	40.620	37.700	40.000	39.521	13,295,700
2025-01-16	39.200	39.590	37.500	38.500	38.039	13,791,000
2025-01-15	43.400	44.570	38.130	40.100	39.620	17,700,400
2025-01-14	37.990	40.830	37.500	40.200	39.719	16,172,500
2025-01-13	40.820	41.010	34.510	36.310	35.875	14,051,799
2025-01-10	43.550	44.570	39.770	40.220	39.738	18,172,238
2025-01-09	37.390	44.210	37.280	44.210	43.681	14,308,945
2025-01-08	30.220	36.840	30.010	36.840	36.399	18,005,144
2025-01-07	29.360	30.700	28.600	30.700	30.332	7,899,500
2025-01-06	29.600	30.960	28.050	29.080	28.732	7,220,455
2025-01-03	36.530	37.330	31.000	31.100	30.728	10,906,725
2025-01-02	37.120	38.440	35.260	36.350	35.915	13,426,925
2024-12-31	33.800	36.010	33.060	35.000	34.581	12,110,797
2024-12-30	34.330	34.820	32.600	33.990	33.583	9,024,861
2024-12-27	38.400	38.800	34.500	34.670	34.255	15,582,900
2024-12-26	33.460	38.400	33.460	38.400	37.940	14,544,336
2024-12-25	32.680	33.890	31.690	32.000	31.617	8,927,926
2024-12-24	32.380	35.680	30.420	34.840	34.423	13,963,747
2024-12-23	35.600	35.970	31.910	32.740	32.348	12,444,017
2024-12-20	36.950	39.000	34.800	35.300	34.877	19,389,295
2024-12-19	27.980	34.190	27.630	34.190	33.781	12,817,031
2024-12-18	28.150	29.150	27.050	28.490	28.149	4,603,347
2024-12-17	32.290	32.410	28.260	29.000	28.653	8,117,700
2024-12-16	30.600	33.040	30.010	32.810	32.417	10,965,644
2024-12-13	30.610	32.250	30.380	31.060	30.688	8,064,523
2024-12-12	31.060	31.470	30.030	31.060	30.688	6,552,423
2024-12-11	30.000	31.500	29.660	31.380	31.004	9,497,319
2024-12-10	29.560	33.430	28.700	30.540	30.174	11,976,947
2024-12-09	29.580	29.820	28.390	28.700	28.356	5,003,675
2024-12-06	28.590	29.890	28.250	29.600	29.246	7,726,565
2024-12-05	27.850	28.870	27.770	28.870	28.524	6,768,400
2024-12-04	27.650	28.310	27.520	27.850	27.517	4,563,865
2024-12-03	28.830	28.860	27.500	28.240	27.902	7,177,419
2024-12-02	28.780	29.800	28.010	29.380	29.028	9,562,849
2024-11-29	27.460	29.290	27.180	29.080	28.732	11,532,262
2024-11-28	27.850	28.560	27.000	27.000	26.677	8,043,119
2024-11-27	27.500	28.330	26.300	28.280	27.941	8,504,996
2024-11-26	30.400	30.770	27.750	28.200	27.862	11,279,654
2024-11-25	32.500	33.000	29.780	31.680	31.301	13,066,556
2024-11-22	29.510	36.170	28.410	34.500	34.087	19,933,059
2024-11-21	25.950	30.740	25.710	30.740	30.372	17,438,137
2024-11-20	24.220	25.770	24.120	25.620	25.313	4,121,003
2024-11-19	23.320	24.220	23.000	24.220	23.930	2,760,467
2024-11-18	25.600	25.620	22.700	23.450	23.169	3,996,900
2024-11-15	24.800	26.000	24.800	25.420	25.116	5,025,364
2024-11-14	25.630	25.810	24.770	24.810	24.513	3,096,000
2024-11-13	25.350	26.700	25.260	26.040	25.728	4,774,503
2024-11-12	25.560	26.250	25.000	25.480	25.175	4,345,264
2024-11-11	25.240	25.790	24.720	25.650	25.343	3,787,164
2024-11-08	25.680	25.890	25.050	25.180	24.879	3,350,025
2024-11-07	24.180	25.770	24.140	25.610	25.303	4,087,625
2024-11-06	24.110	24.680	23.810	24.550	24.256	3,141,700
2024-11-05	24.070	24.480	23.860	24.350	24.059	2,515,200
2024-11-04	22.950	23.790	22.770	23.710	23.426	1,777,600
2024-11-01	24.300	24.300	22.760	22.990	22.715	3,064,600
2024-10-31	24.190	24.490	23.780	24.320	24.029	2,824,300

← NewerPage 8 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.