Shanghai Koal Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.640	15.100	14.490	15.070	14.890	4,028,148
2022-02-07	15.450	15.570	14.680	14.760	14.584	5,487,178
2022-01-28	15.000	15.640	14.950	15.270	15.088	5,199,095
2022-01-27	16.150	16.200	14.690	14.930	14.752	9,302,772
2022-01-26	16.040	17.150	15.830	16.150	15.957	7,787,410
2022-01-25	16.950	17.200	15.970	16.000	15.809	8,771,365
2022-01-24	16.880	17.970	16.640	17.150	16.946	7,996,771
2022-01-21	16.730	17.190	16.700	16.810	16.610	4,488,518
2022-01-20	17.280	17.510	16.750	16.820	16.619	7,038,189
2022-01-19	17.100	17.740	17.030	17.420	17.212	6,467,520
2022-01-18	17.680	18.290	17.340	17.340	17.133	12,905,082
2022-01-17	16.720	17.680	16.630	17.530	17.321	11,640,779
2022-01-14	16.380	16.790	16.200	16.500	16.303	3,301,341
2022-01-13	16.490	16.810	16.260	16.490	16.293	4,145,992
2022-01-12	16.250	16.750	16.250	16.380	16.185	3,853,148
2022-01-11	16.540	16.930	16.180	16.250	16.056	3,848,960
2022-01-10	16.310	16.900	15.970	16.540	16.343	4,776,422
2022-01-07	16.960	17.290	16.250	16.310	16.116	4,778,224
2022-01-06	17.000	17.150	16.640	16.880	16.679	4,867,074
2022-01-05	17.080	17.330	16.500	17.050	16.847	8,026,962
2022-01-04	16.150	17.130	16.130	16.850	16.649	7,905,997
2021-12-31	15.800	16.330	15.610	16.100	15.908	4,231,121
2021-12-30	15.670	15.900	15.400	15.820	15.631	3,449,506
2021-12-29	15.650	15.740	15.370	15.670	15.483	2,164,156
2021-12-28	15.360	15.960	15.300	15.640	15.454	3,266,500
2021-12-27	15.300	15.370	15.080	15.350	15.167	2,355,934
2021-12-24	15.620	15.740	15.200	15.210	15.029	3,987,872
2021-12-23	16.260	16.290	15.570	15.620	15.434	5,056,158
2021-12-22	15.870	16.280	15.740	16.250	16.056	3,973,660
2021-12-21	15.770	15.900	15.670	15.750	15.562	2,696,960
2021-12-20	15.960	16.050	15.760	15.780	15.592	2,901,680
2021-12-17	16.130	16.250	15.800	16.040	15.849	3,141,950
2021-12-16	16.050	16.310	15.880	16.060	15.869	3,337,934
2021-12-15	16.100	16.550	15.880	16.010	15.819	5,552,895
2021-12-14	15.780	16.190	15.680	16.060	15.869	4,903,597
2021-12-13	15.700	16.120	15.320	15.850	15.661	7,065,942
2021-12-10	15.610	15.900	15.530	15.650	15.463	3,719,242
2021-12-09	16.000	16.200	15.650	15.700	15.513	6,223,777
2021-12-08	16.380	16.420	15.900	16.060	15.869	7,287,049
2021-12-07	16.360	16.700	16.060	16.420	16.224	5,894,019
2021-12-06	16.410	16.900	16.210	16.300	16.106	10,952,519
2021-12-03	16.350	17.340	16.070	16.760	16.560	17,106,254
2021-12-02	17.540	17.880	16.490	16.510	16.313	27,078,606
2021-12-01	15.450	17.200	15.440	17.200	16.995	19,117,526
2021-11-30	14.650	15.850	14.580	15.640	15.454	11,767,938
2021-11-29	14.190	14.720	14.100	14.620	14.446	4,284,270
2021-11-26	14.600	15.030	14.130	14.410	14.238	6,029,702
2021-11-25	14.410	14.930	14.220	14.650	14.475	3,911,983
2021-11-24	14.230	14.450	14.140	14.320	14.149	2,228,209
2021-11-23	14.400	14.400	14.120	14.210	14.041	2,141,101
2021-11-22	14.320	14.480	14.230	14.270	14.100	1,810,318
2021-11-19	14.270	14.500	14.170	14.370	14.199	2,356,524
2021-11-18	14.540	14.680	14.190	14.210	14.041	3,054,230
2021-11-17	14.690	14.840	14.550	14.580	14.406	2,291,760
2021-11-16	14.800	14.930	14.640	14.690	14.515	2,912,540
2021-11-15	14.600	14.950	14.600	14.870	14.693	4,138,096
2021-11-12	14.250	14.640	14.230	14.560	14.386	4,044,520
2021-11-11	14.040	14.420	13.900	14.310	14.139	3,153,911
2021-11-10	13.990	14.070	13.860	14.050	13.882	2,338,159
2021-11-09	13.630	13.920	13.580	13.900	13.734	1,767,726

← NewerPage 20 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.