Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.040	41.490	40.730	41.270	41.270	572,800
2023-07-31	41.470	42.360	41.000	41.260	41.260	532,400
2023-07-28	43.190	43.290	41.380	41.510	41.510	578,478
2023-07-27	42.890	44.020	42.870	43.440	43.440	344,150
2023-07-26	43.520	43.790	42.710	42.890	42.890	303,760
2023-07-25	42.200	43.470	42.200	43.320	43.320	265,800
2023-07-24	42.160	42.690	41.720	42.150	42.150	275,600
2023-07-21	42.550	42.790	41.680	41.870	41.870	577,488
2023-07-20	43.330	43.770	42.610	42.710	42.710	367,100
2023-07-19	44.230	44.640	43.010	43.110	43.110	452,320
2023-07-18	43.530	44.750	43.010	44.590	44.590	526,443
2023-07-17	43.000	43.560	42.450	43.500	43.500	324,490
2023-07-14	43.540	43.910	43.000	43.330	43.330	310,440
2023-07-13	43.470	44.220	43.180	43.670	43.670	404,305
2023-07-12	43.800	44.500	43.300	43.960	43.960	435,020
2023-07-11	43.380	43.850	42.970	43.800	43.800	381,220
2023-07-10	43.700	43.910	42.830	43.600	43.600	553,980
2023-07-07	43.510	44.090	43.510	43.650	43.650	496,240
2023-07-06	43.900	43.920	43.190	43.350	43.350	681,431
2023-07-05	44.430	44.880	43.000	43.380	43.380	792,820
2023-07-04	44.080	44.430	43.500	44.280	44.280	585,000
2023-07-03	43.420	44.090	42.910	43.770	43.770	862,300
2023-06-30	42.490	43.390	42.110	43.040	43.040	647,705
2023-06-29	41.500	42.380	41.120	42.310	42.310	546,320
2023-06-28	40.580	41.500	40.250	41.360	41.360	713,725
2023-06-27	39.900	40.870	39.780	40.780	40.780	465,580
2023-06-26	40.100	40.920	39.820	40.090	40.090	504,080
2023-06-21	40.140	41.230	40.140	40.320	40.320	717,280
2023-06-20	39.200	40.640	39.000	40.360	40.360	789,960
2023-06-19	39.290	39.590	38.970	39.200	39.200	468,740
2023-06-16	39.280	39.860	39.100	39.100	39.100	513,300
2023-06-15	39.010	39.500	38.850	39.410	39.140	446,600
2023-06-14	38.950	39.490	38.950	39.220	38.951	407,840
2023-06-13	38.610	39.600	38.610	39.280	39.011	726,080
2023-06-12	37.700	39.640	37.000	38.890	38.624	1,202,380
2023-06-09	37.690	38.870	37.300	37.590	37.333	962,090
2023-06-08	40.340	40.380	38.100	38.280	38.018	1,526,100
2023-06-07	41.250	41.880	39.510	40.520	40.242	1,637,860
2023-06-06	42.500	42.800	41.200	41.260	40.977	1,503,940
2023-06-05	44.550	44.980	41.830	42.110	41.822	2,802,628
2023-06-02	40.010	43.950	39.780	43.950	43.649	1,121,483
2023-06-01	39.990	40.350	39.640	39.950	39.676	491,820
2023-05-31	39.900	40.440	39.900	40.290	40.014	580,400
2023-05-30	41.230	41.250	39.680	39.890	39.617	871,065
2023-05-29	41.230	41.420	40.550	40.610	40.332	511,000
2023-05-26	41.150	41.700	40.820	41.180	40.898	562,150
2023-05-25	41.170	41.570	40.700	41.100	40.818	693,940
2023-05-24	41.310	41.460	40.700	41.130	40.848	601,620
2023-05-23	41.770	42.180	40.770	40.970	40.689	509,700
2023-05-22	41.490	41.850	40.780	41.800	41.514	687,210
2023-05-19	40.980	41.300	40.370	40.840	40.560	721,245
2023-05-18	40.800	41.290	40.390	40.720	40.441	769,180
2023-05-17	39.880	40.420	39.850	40.310	40.034	743,385
2023-05-16	40.100	40.570	39.350	39.900	39.627	877,020
2023-05-15	39.300	40.290	38.980	39.820	39.547	891,620
2023-05-12	38.900	39.500	38.570	39.350	39.080	758,880
2023-05-11	38.600	38.860	38.200	38.750	38.485	369,840
2023-05-10	37.930	38.720	37.350	38.600	38.336	544,400
2023-05-09	38.530	38.770	37.740	37.930	37.670	618,375
2023-05-08	38.000	38.700	37.630	38.200	37.938	721,885

← NewerPage 14 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.