Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.780	10.100	9.770	10.050	9.930	2,506,513
2022-05-09	10.020	10.220	9.920	9.990	9.871	2,030,321
2022-05-06	9.800	10.260	9.650	9.950	9.831	2,934,402
2022-05-05	9.840	10.140	9.700	10.000	9.881	2,114,084
2022-04-29	9.490	9.920	9.470	9.870	9.752	2,351,520
2022-04-28	9.770	9.780	9.290	9.400	9.288	2,689,262
2022-04-27	9.430	9.880	9.120	9.770	9.654	3,724,443
2022-04-26	10.200	10.340	9.620	9.630	9.515	5,856,982
2022-04-25	10.970	11.080	10.200	10.250	10.128	2,929,944
2022-04-22	11.250	11.330	11.020	11.150	11.017	1,848,380
2022-04-21	11.680	11.840	11.230	11.250	11.116	2,185,600
2022-04-20	12.100	12.230	11.640	11.660	11.521	1,776,449
2022-04-19	11.800	12.000	11.720	11.800	11.659	1,251,901
2022-04-18	11.680	11.830	11.370	11.790	11.649	1,696,486
2022-04-15	11.970	11.970	11.570	11.730	11.590	2,015,663
2022-04-14	11.950	12.100	11.930	12.010	11.867	1,429,080
2022-04-13	12.380	12.380	11.900	11.930	11.788	2,316,300
2022-04-12	12.350	12.400	11.980	12.400	12.252	3,193,464
2022-04-11	12.760	12.840	12.200	12.350	12.203	2,747,440
2022-04-08	13.250	13.480	12.780	12.840	12.687	3,902,040
2022-04-07	13.760	14.190	13.200	13.220	13.062	5,580,504
2022-04-06	13.520	14.410	13.500	13.990	13.823	8,338,439
2022-04-01	13.350	13.370	13.070	13.100	12.944	2,522,479
2022-03-31	13.300	13.620	13.220	13.420	13.260	1,835,180
2022-03-30	13.350	13.370	13.170	13.290	13.132	1,930,880
2022-03-29	13.600	13.620	13.160	13.220	13.062	2,300,313
2022-03-28	13.530	13.710	13.310	13.570	13.408	1,761,826
2022-03-25	13.650	13.870	13.550	13.610	13.448	2,209,506
2022-03-24	13.750	13.830	13.500	13.560	13.398	2,349,708
2022-03-23	13.880	14.010	13.780	13.880	13.715	1,912,931
2022-03-22	13.860	14.020	13.750	13.970	13.803	2,127,020
2022-03-21	14.170	14.300	13.770	13.950	13.784	3,430,240
2022-03-18	14.280	14.440	14.000	14.150	13.981	4,210,213
2022-03-17	14.390	14.730	14.160	14.420	14.248	5,511,703
2022-03-16	13.760	14.150	13.510	14.110	13.942	5,147,694
2022-03-15	13.670	14.320	13.420	13.420	13.260	4,380,980
2022-03-14	13.940	14.150	13.800	13.880	13.715	3,090,683
2022-03-11	13.600	14.000	13.300	13.990	13.823	2,841,672
2022-03-10	14.080	14.160	13.770	13.800	13.635	3,097,383
2022-03-09	13.700	13.930	13.160	13.910	13.744	3,533,164
2022-03-08	14.300	14.300	13.710	13.790	13.626	2,831,456
2022-03-07	14.200	14.400	13.930	14.130	13.962	2,459,440
2022-03-04	14.410	14.590	14.190	14.240	14.070	3,685,524
2022-03-03	14.860	15.000	14.510	14.520	14.347	3,552,790
2022-03-02	14.790	15.030	14.720	14.850	14.673	2,799,157
2022-03-01	15.020	15.020	14.800	14.950	14.772	2,102,800
2022-02-28	15.320	15.380	14.590	15.010	14.831	3,037,901
2022-02-25	14.950	15.090	14.680	14.710	14.535	3,551,240
2022-02-24	15.330	15.340	14.500	14.710	14.535	5,350,919
2022-02-23	15.210	15.470	15.010	15.430	15.246	3,462,243
2022-02-22	15.190	15.360	15.060	15.100	14.920	3,823,266
2022-02-21	15.040	15.520	15.030	15.430	15.246	4,832,412
2022-02-18	14.650	15.060	14.600	15.030	14.851	3,803,363
2022-02-17	14.880	15.250	14.670	14.750	14.574	4,688,433
2022-02-16	15.350	15.680	14.910	15.040	14.861	3,828,080
2022-02-15	15.190	15.290	14.810	14.990	14.811	3,681,355
2022-02-14	15.210	15.460	15.000	15.130	14.950	4,090,934
2022-02-11	15.500	15.690	15.000	15.330	15.147	5,814,464
2022-02-10	15.790	15.880	15.510	15.540	15.355	4,046,638
2022-02-09	15.160	16.050	15.090	15.890	15.701	5,351,180

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1300 CNY
2021-06-01	0.1440 CNY
2020-06-01	0.2556 CNY
2019-05-30	0.3976 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.