Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	37.900	37.900	36.520	37.430	37.430	2,452,945
2024-04-29	35.620	39.130	35.570	39.130	39.130	1,093,420
2024-04-26	35.130	35.690	34.900	35.570	35.570	576,410
2024-04-25	34.670	35.590	34.550	35.520	35.520	562,557
2024-04-24	33.900	35.070	33.650	34.800	34.800	605,497
2024-04-23	33.020	34.170	33.020	33.710	33.710	767,040
2024-04-22	33.450	33.840	32.350	33.000	33.000	580,897
2024-04-19	34.010	34.390	33.400	33.650	33.650	527,150
2024-04-18	33.350	35.180	32.870	34.320	34.320	1,203,520
2024-04-17	31.430	33.580	31.430	33.400	33.400	947,967
2024-04-16	33.080	34.400	30.950	30.950	30.950	1,610,500
2024-04-15	36.500	37.780	33.530	34.390	34.390	1,425,303
2024-04-12	36.300	37.880	36.300	36.780	36.780	656,500
2024-04-11	35.480	37.270	35.010	36.430	36.430	968,100
2024-04-10	37.490	37.490	35.170	35.500	35.500	955,940
2024-04-09	36.740	37.500	36.740	37.230	37.230	585,580
2024-04-08	38.790	38.930	36.480	36.730	36.730	699,280
2024-04-03	38.690	38.980	37.800	38.780	38.780	582,417
2024-04-02	37.970	38.710	37.810	38.550	38.550	703,963
2024-04-01	37.120	37.980	37.120	37.960	37.960	589,300
2024-03-29	37.100	37.880	36.430	37.110	37.110	328,900
2024-03-28	35.620	37.530	35.620	37.000	37.000	529,000
2024-03-27	36.970	37.480	35.500	35.550	35.550	442,080
2024-03-26	36.840	37.440	36.080	36.940	36.940	478,137
2024-03-25	36.940	38.280	36.800	36.820	36.820	655,821
2024-03-22	38.000	38.180	36.900	37.300	37.300	554,610
2024-03-21	38.000	38.490	37.400	38.100	38.100	502,601
2024-03-20	38.500	38.500	37.590	37.980	37.980	461,050
2024-03-19	37.580	38.540	37.400	38.180	38.180	658,660
2024-03-18	37.190	38.350	36.610	37.700	37.700	639,430
2024-03-15	35.880	37.090	35.820	36.990	36.990	621,123
2024-03-14	36.280	36.450	35.510	36.000	36.000	488,783
2024-03-13	36.490	36.600	35.900	36.190	36.190	580,820
2024-03-12	35.220	36.660	35.130	36.450	36.450	1,329,840
2024-03-11	34.380	35.190	34.300	35.180	35.180	684,800
2024-03-08	34.090	34.680	34.000	34.440	34.440	516,780
2024-03-07	34.860	35.340	34.140	34.260	34.260	505,700
2024-03-06	34.070	35.000	33.660	34.780	34.780	709,143
2024-03-05	34.680	34.870	33.800	33.950	33.950	545,480
2024-03-04	35.230	35.360	34.180	34.670	34.670	652,980
2024-03-01	34.870	35.230	34.350	34.970	34.970	1,100,340
2024-02-29	33.020	34.850	33.020	34.850	34.850	1,619,300
2024-02-28	37.700	38.110	33.980	33.980	33.980	2,024,220
2024-02-27	35.090	37.980	34.770	37.750	37.750	1,041,480
2024-02-26	35.050	36.310	34.620	35.410	35.410	1,159,380
2024-02-23	33.060	34.980	33.060	34.670	34.670	1,271,849
2024-02-22	32.140	33.360	32.130	33.050	33.050	732,586
2024-02-21	31.300	33.800	31.300	32.570	32.570	1,070,746
2024-02-20	31.250	31.960	30.780	31.630	31.630	691,360
2024-02-19	30.350	32.270	30.310	31.560	31.560	1,656,392
2024-02-08	27.540	30.000	26.930	29.930	29.930	1,566,940
2024-02-07	29.800	29.960	26.860	27.340	27.340	1,791,360
2024-02-06	28.440	29.760	27.050	28.710	28.710	2,023,309
2024-02-05	33.400	33.400	30.060	30.060	30.060	1,329,399
2024-02-02	34.650	35.310	32.320	33.400	33.400	1,436,680
2024-02-01	35.190	35.480	34.010	34.740	34.740	954,400
2024-01-31	37.570	38.300	35.360	35.410	35.410	1,342,040
2024-01-30	40.180	40.860	38.180	38.400	38.400	1,314,200
2024-01-29	42.010	42.080	40.700	40.850	40.850	736,280
2024-01-26	42.330	43.150	41.550	42.010	42.010	848,815

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.