Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.030	24.400	23.390	23.950	23.663	2,942,200
2024-10-29	25.580	25.950	24.320	24.330	24.039	3,551,400
2024-10-28	24.930	25.730	24.770	25.580	25.274	3,162,000
2024-10-25	24.720	25.300	24.710	24.940	24.641	3,021,300
2024-10-24	25.250	25.250	24.330	24.630	24.335	4,144,746
2024-10-23	26.700	26.860	25.350	25.670	25.363	5,745,131
2024-10-22	27.140	29.770	26.350	26.440	26.123	9,299,418
2024-10-21	25.950	28.000	25.710	27.810	27.477	9,590,858
2024-10-18	25.600	27.000	24.650	26.220	25.906	8,792,914
2024-10-17	25.380	26.260	24.620	26.090	25.778	9,326,916
2024-10-16	27.070	28.350	25.240	25.390	25.086	13,918,810
2024-10-15	22.500	27.530	22.400	27.530	27.200	9,072,195
2024-10-14	21.970	23.200	21.400	22.940	22.665	4,258,137
2024-10-11	24.610	24.610	21.990	22.200	21.934	6,017,537
2024-10-10	22.810	24.910	22.120	24.910	24.612	6,339,319
2024-10-09	24.900	25.430	22.020	22.250	21.984	4,863,000
2024-10-08	27.000	27.520	24.000	26.220	25.906	7,044,615
2024-09-30	20.980	23.900	20.580	23.500	23.219	6,785,416
2024-09-27	19.770	20.800	19.500	20.410	20.166	4,107,800
2024-09-26	19.200	19.570	19.150	19.550	19.316	2,703,600
2024-09-25	19.000	19.820	18.930	19.330	19.099	3,468,504
2024-09-24	18.340	19.070	18.000	18.930	18.703	3,496,200
2024-09-23	19.010	19.130	17.900	18.330	18.111	2,512,300
2024-09-20	18.120	18.300	17.910	18.140	17.923	1,511,500
2024-09-19	17.720	18.130	17.520	18.120	17.903	2,300,200
2024-09-18	18.450	18.500	17.320	17.590	17.379	2,801,704
2024-09-13	18.890	18.920	18.120	18.440	18.219	3,557,688
2024-09-12	18.700	19.060	18.500	18.850	18.624	2,982,225
2024-09-11	19.000	19.120	18.700	18.850	18.624	3,643,400
2024-09-10	19.080	19.750	18.610	19.750	19.514	5,124,100
2024-09-09	18.590	19.130	18.400	18.800	18.575	2,539,700
2024-09-06	18.740	19.810	18.740	18.990	18.763	4,288,607
2024-09-05	18.570	19.510	18.280	19.160	18.931	4,767,184
2024-09-04	18.470	18.650	18.120	18.270	18.051	1,583,300
2024-09-03	18.870	19.280	18.180	18.700	18.476	1,921,443
2024-09-02	18.600	18.950	18.220	18.260	18.041	1,607,400
2024-08-30	18.010	18.900	18.000	18.690	18.466	2,163,119
2024-08-29	18.230	18.420	17.600	18.090	17.873	1,969,700
2024-08-28	17.300	18.310	17.080	17.970	17.755	3,106,421
2024-08-27	18.270	18.330	17.200	17.290	17.083	3,470,541
2024-08-26	18.660	18.660	17.870	18.420	18.200	3,660,919
2024-08-23	18.960	21.400	18.630	19.140	18.911	4,930,441
2024-08-22	19.530	19.750	18.350	18.360	18.140	4,618,720
2024-08-21	19.010	20.460	19.010	20.000	19.761	5,712,127
2024-08-20	19.500	22.100	19.150	19.800	19.563	7,249,661
2024-08-19	18.800	19.360	18.580	18.920	18.694	2,125,400
2024-08-16	18.820	19.830	18.590	19.400	19.168	3,274,500
2024-08-15	18.500	19.090	18.250	19.040	18.812	2,344,900
2024-08-14	18.800	18.860	18.450	18.500	18.279	1,578,600
2024-08-13	18.520	18.830	18.220	18.790	18.565	2,000,143
2024-08-12	19.050	19.450	18.300	18.530	18.308	3,054,524
2024-08-09	19.210	19.530	18.700	19.150	18.921	3,704,120
2024-08-08	18.700	20.270	18.260	19.670	19.435	5,373,504
2024-08-07	18.560	19.450	18.470	19.110	18.881	4,358,404
2024-08-06	17.960	19.600	17.960	19.170	18.941	4,294,042
2024-08-05	17.680	18.690	17.640	17.950	17.735	2,862,300
2024-08-02	17.900	18.640	17.860	17.940	17.725	1,790,577
2024-08-01	18.080	18.220	17.900	18.130	17.913	1,388,677
2024-07-31	17.760	18.250	17.600	18.210	17.992	2,133,177
2024-07-30	17.230	17.760	17.190	17.680	17.468	1,488,800

← NewerPage 9 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.