Shanghai Koal Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.700 | 13.760 | 13.480 | 13.640 | 13.477 | 1,682,226 |
| 2021-11-05 | 13.280 | 13.800 | 13.280 | 13.670 | 13.507 | 3,293,816 |
| 2021-11-04 | 13.240 | 13.360 | 13.210 | 13.300 | 13.141 | 1,399,420 |
| 2021-11-03 | 13.110 | 13.250 | 12.930 | 13.200 | 13.043 | 1,645,773 |
| 2021-11-02 | 13.310 | 13.410 | 12.960 | 12.960 | 12.805 | 2,162,894 |
| 2021-11-01 | 13.090 | 13.380 | 12.830 | 13.350 | 13.191 | 2,333,112 |
| 2021-10-29 | 12.910 | 13.190 | 12.900 | 13.080 | 12.924 | 1,281,593 |
| 2021-10-28 | 12.830 | 13.150 | 12.760 | 12.880 | 12.726 | 1,751,643 |
| 2021-10-27 | 13.390 | 13.470 | 12.950 | 13.010 | 12.855 | 3,263,250 |
| 2021-10-26 | 13.730 | 13.730 | 13.300 | 13.530 | 13.369 | 2,663,920 |
| 2021-10-25 | 13.660 | 13.680 | 13.430 | 13.650 | 13.487 | 1,644,989 |
| 2021-10-22 | 13.760 | 13.930 | 13.650 | 13.670 | 13.507 | 2,328,896 |
| 2021-10-21 | 14.010 | 14.170 | 13.800 | 13.880 | 13.715 | 2,719,088 |
| 2021-10-20 | 14.160 | 14.470 | 14.010 | 14.080 | 13.912 | 2,687,194 |
| 2021-10-19 | 14.390 | 14.580 | 14.100 | 14.140 | 13.971 | 2,922,616 |
| 2021-10-18 | 14.450 | 14.470 | 14.250 | 14.400 | 14.228 | 1,877,741 |
| 2021-10-15 | 14.580 | 14.770 | 14.440 | 14.470 | 14.297 | 2,087,220 |
| 2021-10-14 | 14.630 | 14.690 | 14.400 | 14.500 | 14.327 | 1,915,428 |
← NewerPage 21 of 21 · 1,218 trading days
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.