Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.730	48.510	44.710	45.210	45.210	4,921,515
2023-10-31	43.240	44.780	42.830	44.780	44.780	982,740
2023-10-30	40.350	40.960	39.690	40.710	40.710	602,400
2023-10-27	39.510	40.350	39.190	40.300	40.300	405,240
2023-10-26	40.000	40.100	39.100	39.690	39.690	282,900
2023-10-25	39.690	40.200	39.150	40.080	40.080	347,900
2023-10-24	38.220	39.450	37.850	39.270	39.270	339,400
2023-10-23	39.200	39.310	38.000	38.230	38.230	354,440
2023-10-20	39.460	40.200	39.200	39.200	39.200	305,240
2023-10-19	39.200	40.190	39.000	39.480	39.480	389,800
2023-10-18	39.910	39.910	39.250	39.420	39.420	331,095
2023-10-17	40.050	40.270	39.480	39.910	39.910	283,260
2023-10-16	40.040	40.280	39.540	40.000	40.000	419,900
2023-10-13	40.490	40.490	39.610	40.170	40.170	356,080
2023-10-12	40.290	40.470	39.840	40.440	40.440	260,548
2023-10-11	40.520	40.570	39.710	40.150	40.150	329,000
2023-10-10	40.440	40.510	39.940	40.300	40.300	394,480
2023-10-09	40.790	41.400	39.790	40.280	40.280	639,935
2023-09-28	40.110	40.860	39.930	40.760	40.760	383,720
2023-09-27	39.710	40.480	39.360	40.130	40.130	409,695
2023-09-26	39.720	39.970	39.460	39.770	39.770	303,340
2023-09-25	39.330	39.800	39.270	39.640	39.640	280,500
2023-09-22	38.670	39.610	38.350	39.490	39.490	316,000
2023-09-21	38.980	39.180	38.500	38.880	38.880	225,500
2023-09-20	38.890	39.700	38.810	39.030	39.030	416,165
2023-09-19	39.640	39.640	38.980	39.050	39.050	266,340
2023-09-18	38.530	40.000	37.980	39.590	39.590	359,080
2023-09-15	38.890	38.950	38.270	38.640	38.640	301,580
2023-09-14	39.270	39.390	38.510	38.850	38.850	314,640
2023-09-13	39.990	39.990	38.690	39.050	39.050	385,900
2023-09-12	40.100	40.300	39.150	39.780	39.780	375,115
2023-09-11	39.590	39.970	38.880	39.840	39.840	404,500
2023-09-08	39.110	39.880	39.030	39.230	39.230	420,000
2023-09-07	39.740	39.960	39.050	39.140	39.140	370,380
2023-09-06	39.650	39.980	39.490	39.810	39.810	331,375
2023-09-05	39.870	39.950	39.380	39.730	39.730	564,005
2023-09-04	40.030	40.450	39.420	39.610	39.610	708,880
2023-09-01	39.880	40.810	39.620	39.980	39.980	856,100
2023-08-31	39.990	41.300	39.900	40.050	40.050	793,800
2023-08-30	39.100	40.210	38.690	39.940	39.940	450,035
2023-08-29	37.190	39.140	36.860	39.130	39.130	567,895
2023-08-28	38.400	38.700	36.760	36.940	36.940	444,660
2023-08-25	37.280	37.600	36.500	36.520	36.520	446,820
2023-08-24	37.510	37.970	37.100	37.280	37.280	282,700
2023-08-23	38.400	38.400	37.470	37.500	37.500	331,780
2023-08-22	39.300	39.400	37.520	38.110	38.110	583,060
2023-08-21	39.250	39.910	38.800	38.830	38.830	408,000
2023-08-18	39.440	39.800	38.750	39.500	39.500	451,500
2023-08-17	38.280	39.240	38.000	39.190	39.190	416,200
2023-08-16	39.590	39.590	38.260	38.470	38.470	485,220
2023-08-15	39.540	40.640	39.180	39.320	39.320	449,200
2023-08-14	39.750	39.750	38.830	39.280	39.280	460,820
2023-08-11	40.300	40.300	39.690	39.870	39.870	300,280
2023-08-10	39.770	40.390	39.390	39.950	39.950	307,240
2023-08-09	39.620	40.190	39.040	39.390	39.390	303,100
2023-08-08	39.850	40.270	39.580	39.700	39.700	207,040
2023-08-07	40.220	40.220	39.700	39.850	39.850	270,100
2023-08-04	40.170	40.770	40.170	40.220	40.220	301,940
2023-08-03	40.710	41.130	40.200	40.350	40.350	404,620
2023-08-02	41.490	42.300	40.730	41.070	41.070	451,785

← NewerPage 13 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.