Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.690	42.530	38.820	42.330	42.330	1,111,880
2024-01-24	39.110	39.760	37.790	39.190	39.190	973,520
2024-01-23	41.020	41.220	39.020	39.310	39.310	965,248
2024-01-22	43.790	44.400	40.600	41.020	41.020	961,220
2024-01-19	45.130	45.560	43.900	44.070	44.070	733,900
2024-01-18	45.640	46.210	44.020	45.300	45.300	918,888
2024-01-17	47.040	47.380	45.690	45.710	45.710	648,640
2024-01-16	47.500	48.460	46.600	47.390	47.390	695,540
2024-01-15	46.690	47.850	46.230	47.400	47.400	593,810
2024-01-12	46.720	47.660	46.660	46.700	46.700	527,940
2024-01-11	46.590	46.960	46.010	46.860	46.860	741,840
2024-01-10	46.700	47.060	45.500	46.440	46.440	696,035
2024-01-09	46.660	47.200	46.210	46.630	46.630	682,299
2024-01-08	47.300	47.470	46.130	46.260	46.260	814,220
2024-01-05	47.000	48.920	46.890	47.650	47.650	898,920
2024-01-04	47.750	47.840	47.080	47.300	47.300	623,500
2024-01-03	48.110	48.660	47.060	47.760	47.760	887,920
2024-01-02	47.010	49.330	46.980	48.420	48.420	1,225,496
2023-12-29	46.780	47.520	46.380	47.120	47.120	855,936
2023-12-28	44.510	47.190	44.510	47.150	47.150	1,002,920
2023-12-27	44.110	44.970	43.580	44.960	44.960	576,780
2023-12-26	44.560	44.760	43.600	43.910	43.910	428,120
2023-12-25	44.770	45.340	44.410	44.810	44.810	488,620
2023-12-22	46.000	46.280	44.500	44.770	44.770	837,335
2023-12-21	45.970	46.400	44.500	46.180	46.180	552,224
2023-12-20	45.580	47.010	45.270	46.330	46.330	802,743
2023-12-19	44.210	45.640	44.210	45.580	45.580	656,600
2023-12-18	46.200	46.400	44.300	44.390	44.390	1,030,360
2023-12-15	45.750	46.690	45.360	46.640	46.640	872,000
2023-12-14	45.950	46.140	45.120	45.300	45.300	373,220
2023-12-13	45.660	46.480	45.050	45.980	45.980	507,900
2023-12-12	45.470	45.730	45.010	45.560	45.560	491,400
2023-12-11	43.960	45.640	43.700	45.590	45.590	973,960
2023-12-08	45.110	45.450	44.150	44.270	44.270	581,320
2023-12-07	45.200	45.380	44.790	45.100	45.100	450,100
2023-12-06	44.800	45.740	44.800	45.200	45.200	586,540
2023-12-05	45.600	45.600	44.560	44.750	44.750	622,140
2023-12-04	44.960	45.950	44.960	45.640	45.640	651,180
2023-12-01	45.860	46.000	44.980	45.190	45.190	799,740
2023-11-30	46.100	46.700	45.330	45.880	45.880	692,320
2023-11-29	47.600	47.610	45.900	46.010	46.010	1,131,260
2023-11-28	45.920	47.780	45.730	47.720	47.720	901,176
2023-11-27	45.350	46.350	45.140	46.210	46.210	805,340
2023-11-24	46.250	46.450	45.150	45.390	45.390	538,800
2023-11-23	45.400	46.260	45.270	46.240	46.240	483,940
2023-11-22	46.260	46.580	45.540	45.550	45.550	563,300
2023-11-21	46.530	46.880	45.940	46.260	46.260	745,464
2023-11-20	45.730	46.650	45.670	46.620	46.620	856,480
2023-11-17	45.690	45.990	45.130	45.880	45.880	652,480
2023-11-16	45.900	46.070	45.340	45.690	45.690	578,120
2023-11-15	45.880	46.030	45.400	45.680	45.680	667,700
2023-11-14	45.960	46.870	45.200	46.030	46.030	1,128,360
2023-11-13	45.490	45.990	44.700	45.890	45.890	1,327,980
2023-11-10	44.150	46.700	44.150	46.080	46.080	2,020,340
2023-11-09	45.070	45.250	43.890	44.110	44.110	1,148,985
2023-11-08	44.690	45.350	44.440	45.070	45.070	1,821,520
2023-11-07	43.970	44.690	43.450	44.330	44.330	1,603,600
2023-11-06	44.500	44.790	43.400	43.990	43.990	1,756,035
2023-11-03	44.280	44.790	44.010	44.500	44.500	1,469,360
2023-11-02	45.000	45.170	43.890	44.000	44.000	2,576,615

← NewerPage 12 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.