Shanghai Kaytune Industrial Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.270	25.550	23.520	23.820	23.820	2,673,529
2026-10-21	25.270	26.500	25.220	25.470	25.470	2,543,545
2026-10-20	25.270	25.660	24.180	25.290	25.290	2,376,598
2026-10-19	25.270	25.290	23.820	24.580	24.580	2,835,380
2026-10-16	25.060	25.980	24.530	24.800	24.800	3,147,015
2026-10-15	26.000	26.980	24.980	25.140	25.140	5,259,147
2026-10-14	26.520	27.970	25.750	26.500	26.500	6,122,145
2026-10-13	24.990	27.660	24.710	26.750	26.750	5,495,763
2026-10-12	25.310	25.900	24.700	25.340	25.340	1,286,300
2026-10-09	25.060	25.650	23.820	25.570	25.570	1,487,891
2026-10-08	25.570	25.640	24.760	25.060	25.060	901,000
2026-09-30	25.810	25.930	25.100	25.270	25.270	758,200
2026-09-29	25.250	25.970	25.020	25.790	25.790	975,994
2026-09-28	25.540	25.700	24.990	25.310	25.310	1,156,826
2026-09-24	25.590	25.840	25.200	25.550	25.550	791,000
2026-09-23	26.000	26.000	25.250	25.590	25.590	1,125,591
2026-09-22	25.240	26.280	25.240	25.910	25.910	1,681,263
2026-09-21	25.000	25.310	24.530	25.130	25.130	1,050,900
2026-09-18	25.400	25.440	24.690	24.860	24.860	1,384,393
2026-09-17	23.890	24.710	23.680	24.470	24.470	1,121,600
2026-09-16	23.610	24.270	23.220	23.950	23.950	954,000
2026-09-15	24.990	24.990	23.540	23.590	23.590	1,116,900
2026-09-14	24.460	25.100	24.020	24.560	24.560	1,154,200
2026-09-11	25.060	25.060	24.160	24.460	24.460	1,321,658
2026-09-10	25.760	25.840	25.050	25.140	25.140	908,300
2026-09-09	25.740	25.860	25.450	25.760	25.760	1,262,080
2026-09-08	25.900	26.100	25.660	25.780	25.780	1,266,581
2026-09-07	26.070	26.210	25.520	25.810	25.810	2,475,512
2026-09-04	25.180	27.590	25.120	25.800	25.800	3,339,100
2026-09-03	25.800	26.100	25.020	25.080	25.080	1,249,400
2026-09-02	25.750	25.980	25.290	25.730	25.730	1,475,111
2026-09-01	25.030	26.090	24.880	25.790	25.790	1,848,760
2026-08-31	23.940	25.130	23.930	25.030	25.030	1,518,291
2026-08-28	24.050	24.530	23.940	24.190	24.190	1,120,156
2026-08-27	23.860	24.230	23.820	23.940	23.940	791,800
2026-08-26	24.220	24.250	23.630	23.900	23.900	905,800
2026-08-25	23.480	24.170	23.110	24.140	24.140	808,200
2026-08-24	23.990	24.030	23.080	23.520	23.520	1,004,900
2026-08-21	23.680	24.060	23.120	23.690	23.690	838,607
2026-08-20	23.260	24.000	23.200	23.840	23.840	1,074,793
2026-08-19	23.880	24.110	23.010	23.140	23.140	1,205,300
2026-08-18	24.260	24.280	23.770	24.150	24.150	1,046,800
2026-08-17	24.160	24.260	23.580	24.180	24.180	1,008,200
2026-08-14	23.890	24.070	23.560	23.840	23.840	1,066,507
2026-08-13	24.440	24.790	23.920	23.920	23.920	1,229,500
2026-08-12	24.220	24.840	24.200	24.380	24.380	1,261,800
2026-08-11	24.520	24.670	23.990	24.290	24.290	1,329,700
2026-08-10	23.570	24.840	23.200	24.540	24.540	2,007,300
2026-08-07	23.590	23.690	22.760	23.530	23.530	1,540,500
2026-08-06	23.620	24.130	23.210	23.550	23.550	1,876,040
2026-08-05	24.450	24.450	23.400	23.770	23.770	1,919,500
2026-08-04	23.450	24.080	23.270	23.820	23.820	1,455,780
2026-08-03	22.990	23.230	22.600	23.220	23.220	1,648,500
2026-07-31	21.780	23.460	21.500	23.020	23.020	2,124,402
2026-07-30	21.820	22.690	21.500	21.820	21.820	1,518,699
2026-07-29	21.230	22.050	21.230	21.820	21.820	1,470,300
2026-07-28	21.020	21.600	20.670	21.290	21.290	1,042,500
2026-07-27	20.260	21.150	19.780	21.020	21.020	1,199,900
2026-07-24	20.600	20.600	19.730	20.140	20.140	1,058,400
2026-07-23	20.270	20.630	19.730	20.630	20.630	1,552,400

Page 1 of 5 · 243 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.