Changzhou Kaidi Electrical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.180 | 30.620 | 30.100 | 30.420 | 30.420 | 310,120 |
| 2024-07-26 | 30.050 | 30.200 | 29.880 | 30.180 | 30.180 | 304,240 |
| 2024-07-25 | 29.510 | 30.310 | 29.350 | 29.990 | 29.990 | 384,800 |
| 2024-07-24 | 29.530 | 29.700 | 29.240 | 29.510 | 29.510 | 208,100 |
| 2024-07-23 | 30.230 | 30.230 | 29.530 | 29.570 | 29.570 | 209,680 |
| 2024-07-22 | 30.250 | 30.250 | 29.650 | 29.960 | 29.960 | 145,140 |
| 2024-07-19 | 29.480 | 30.120 | 29.360 | 29.960 | 29.960 | 202,613 |
| 2024-07-18 | 29.600 | 29.770 | 28.520 | 29.650 | 29.650 | 308,260 |
| 2024-07-17 | 29.910 | 29.990 | 29.600 | 29.600 | 29.600 | 162,940 |
| 2024-07-16 | 29.730 | 30.030 | 29.520 | 29.910 | 29.910 | 196,640 |
| 2024-07-15 | 30.640 | 30.780 | 29.670 | 29.840 | 29.840 | 296,740 |
| 2024-07-12 | 31.000 | 31.100 | 30.560 | 30.630 | 30.630 | 202,560 |
| 2024-07-11 | 30.360 | 30.910 | 30.060 | 30.910 | 30.910 | 317,860 |
| 2024-07-10 | 29.680 | 30.180 | 29.520 | 29.970 | 29.970 | 193,440 |
| 2024-07-09 | 29.100 | 29.880 | 28.710 | 29.780 | 29.780 | 396,460 |
| 2024-07-08 | 29.750 | 29.980 | 28.930 | 28.960 | 28.960 | 300,500 |
| 2024-07-05 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-07-04 | 30.400 | 30.610 | 29.440 | 29.500 | 29.500 | 331,040 |
| 2024-07-03 | 31.000 | 31.000 | 30.200 | 30.400 | 30.400 | 278,700 |
| 2024-07-02 | 30.740 | 31.000 | 30.570 | 30.960 | 30.960 | 239,500 |
| 2024-07-01 | 31.360 | 31.360 | 30.050 | 30.770 | 30.770 | 318,440 |
| 2024-06-28 | 30.500 | 31.370 | 30.450 | 30.960 | 30.960 | 252,257 |
| 2024-06-27 | 31.380 | 31.550 | 30.660 | 30.660 | 30.660 | 339,533 |
| 2024-06-26 | 30.290 | 31.430 | 30.000 | 31.390 | 31.390 | 304,720 |
| 2024-06-25 | 30.000 | 30.530 | 29.860 | 30.280 | 30.280 | 250,260 |
| 2024-06-24 | 31.320 | 31.700 | 29.940 | 30.000 | 30.000 | 559,139 |
| 2024-06-21 | 32.040 | 32.450 | 31.490 | 31.500 | 31.500 | 414,916 |
| 2024-06-20 | 32.160 | 32.780 | 31.920 | 32.330 | 32.330 | 487,274 |
| 2024-06-19 | 32.350 | 32.870 | 32.220 | 32.220 | 32.220 | 312,460 |
| 2024-06-18 | 31.810 | 32.680 | 31.620 | 32.540 | 32.540 | 323,970 |
| 2024-06-17 | 31.690 | 31.960 | 31.440 | 31.820 | 31.820 | 203,500 |
| 2024-06-14 | 32.010 | 32.250 | 31.570 | 31.750 | 31.750 | 275,000 |
| 2024-06-13 | 32.360 | 32.690 | 31.920 | 32.340 | 32.340 | 364,000 |
| 2024-06-12 | 32.040 | 32.420 | 31.910 | 32.360 | 32.360 | 386,300 |
| 2024-06-11 | 31.850 | 32.230 | 31.300 | 32.150 | 32.150 | 387,300 |
| 2024-06-07 | 31.430 | 32.010 | 31.240 | 31.850 | 31.850 | 412,200 |
| 2024-06-06 | 32.060 | 32.530 | 31.000 | 31.180 | 31.180 | 596,080 |
| 2024-06-05 | 33.280 | 33.280 | 32.010 | 32.030 | 32.030 | 450,820 |
| 2024-06-04 | 33.380 | 33.520 | 32.460 | 33.210 | 33.210 | 518,240 |
| 2024-06-03 | 34.840 | 34.890 | 33.200 | 33.520 | 33.520 | 615,693 |
| 2024-05-31 | 34.530 | 34.940 | 34.420 | 34.840 | 34.840 | 332,064 |
| 2024-05-30 | 34.520 | 34.900 | 34.340 | 34.700 | 34.700 | 374,400 |
| 2024-05-29 | 34.380 | 34.680 | 34.050 | 34.480 | 34.480 | 345,020 |
| 2024-05-28 | 34.630 | 34.710 | 34.050 | 34.090 | 34.090 | 309,840 |
| 2024-05-27 | 34.160 | 34.450 | 33.540 | 34.450 | 34.450 | 414,520 |
| 2024-05-24 | 34.380 | 34.710 | 34.100 | 34.140 | 34.140 | 457,000 |
| 2024-05-23 | 35.370 | 35.400 | 34.230 | 34.320 | 34.320 | 780,320 |
| 2024-05-22 | 35.040 | 35.600 | 35.040 | 35.360 | 35.360 | 397,759 |
| 2024-05-21 | 35.880 | 36.020 | 35.000 | 35.120 | 35.120 | 549,580 |
| 2024-05-20 | 35.780 | 36.100 | 35.410 | 35.870 | 35.870 | 670,900 |
| 2024-05-17 | 35.450 | 35.610 | 35.040 | 35.380 | 35.380 | 621,360 |
| 2024-05-16 | 35.160 | 35.610 | 35.100 | 35.410 | 35.410 | 492,969 |
| 2024-05-15 | 35.300 | 35.660 | 34.890 | 35.140 | 35.140 | 602,429 |
| 2024-05-14 | 34.890 | 35.570 | 34.890 | 35.330 | 35.330 | 739,360 |
| 2024-05-13 | 35.690 | 35.760 | 34.660 | 34.830 | 34.830 | 1,142,165 |
| 2024-05-10 | 36.870 | 36.870 | 35.900 | 36.200 | 36.200 | 945,750 |
| 2024-05-09 | 36.470 | 36.860 | 36.440 | 36.690 | 36.690 | 1,148,913 |
| 2024-05-08 | 37.010 | 37.160 | 36.070 | 36.400 | 36.400 | 1,251,633 |
| 2024-05-07 | 37.160 | 37.570 | 36.720 | 36.920 | 36.920 | 1,775,993 |
| 2024-05-06 | 37.000 | 37.530 | 36.600 | 37.530 | 37.530 | 2,453,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.2700 CNY |
| 2022-06-29 | 0.4960 CNY |
| 2021-07-13 | 1.4364 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.