Shanghai Koal Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.300 | 17.810 | 15.750 | 15.760 | 15.760 | 23,370,100 |
| 2026-10-21 | 17.530 | 17.540 | 16.870 | 16.960 | 16.960 | 24,354,787 |
| 2026-10-20 | 16.640 | 18.130 | 16.530 | 17.540 | 17.540 | 26,607,500 |
| 2026-10-19 | 16.880 | 17.140 | 15.920 | 16.670 | 16.670 | 18,793,870 |
| 2026-10-16 | 17.800 | 18.000 | 16.920 | 17.030 | 17.030 | 23,335,984 |
| 2026-10-15 | 16.800 | 17.830 | 16.800 | 17.250 | 17.250 | 19,352,840 |
| 2026-10-14 | 17.880 | 18.230 | 17.550 | 17.820 | 17.820 | 28,297,500 |
| 2026-10-13 | 17.800 | 18.450 | 17.640 | 17.880 | 17.880 | 38,906,700 |
| 2026-10-12 | 16.990 | 18.680 | 16.920 | 18.680 | 18.680 | 41,799,680 |
| 2026-10-09 | 15.390 | 16.980 | 14.570 | 16.980 | 16.980 | 25,051,514 |
| 2026-10-08 | 16.010 | 16.050 | 15.350 | 15.440 | 15.440 | 10,148,620 |
| 2026-09-30 | 16.690 | 16.760 | 16.080 | 16.130 | 16.130 | 13,877,556 |
| 2026-09-29 | 15.940 | 17.000 | 15.800 | 16.690 | 16.690 | 22,463,760 |
| 2026-09-28 | 16.200 | 16.570 | 15.600 | 15.960 | 15.960 | 15,425,283 |
| 2026-09-24 | 16.540 | 16.580 | 15.870 | 15.930 | 15.930 | 17,538,580 |
| 2026-09-23 | 16.420 | 17.100 | 16.090 | 16.990 | 16.990 | 31,822,021 |
| 2026-09-22 | 16.210 | 16.330 | 16.030 | 16.220 | 16.220 | 13,773,460 |
Page 1 of 1 · 17 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.