Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.700	38.040	36.900	37.740	37.481	757,220
2023-05-04	36.750	37.880	36.520	37.700	37.442	801,035
2023-04-28	35.150	37.670	35.150	36.810	36.558	1,125,340
2023-04-27	35.360	35.360	34.540	34.590	34.353	200,740
2023-04-26	33.500	35.440	33.320	35.380	35.138	436,460
2023-04-25	34.200	34.210	32.820	33.600	33.370	428,200
2023-04-24	34.100	34.450	33.610	34.200	33.966	230,105
2023-04-21	34.980	35.140	34.100	34.100	33.866	287,845
2023-04-20	36.550	36.550	34.360	34.980	34.740	760,685
2023-04-19	36.810	36.820	36.200	36.250	36.002	250,620
2023-04-18	37.640	37.740	36.660	36.770	36.518	364,660
2023-04-17	36.040	37.790	36.000	37.750	37.491	790,760
2023-04-14	35.820	36.150	35.630	36.130	35.883	219,403
2023-04-13	36.030	36.270	35.820	35.820	35.575	301,100
2023-04-12	35.880	36.240	35.810	36.190	35.942	208,240
2023-04-11	36.300	36.300	35.720	35.880	35.634	222,840
2023-04-10	36.380	36.830	36.000	36.190	35.942	270,220
2023-04-07	36.010	36.630	36.010	36.500	36.250	181,280
2023-04-06	36.360	36.550	36.000	36.300	36.051	196,180
2023-04-04	37.150	37.150	36.300	36.360	36.111	400,460
2023-04-03	36.760	37.500	36.760	37.150	36.896	265,860
2023-03-31	37.000	37.240	36.920	37.140	36.886	187,840
2023-03-30	37.360	37.980	36.720	36.910	36.657	337,125
2023-03-29	37.650	38.780	37.300	37.520	37.263	740,820
2023-03-28	37.330	37.960	36.880	37.680	37.422	720,180
2023-03-27	37.700	37.760	37.210	37.300	37.045	474,415
2023-03-24	37.900	38.640	37.730	37.790	37.531	634,720
2023-03-23	38.110	38.500	37.510	37.930	37.670	588,920
2023-03-22	37.710	38.370	37.710	38.230	37.968	447,720
2023-03-21	37.140	37.780	37.050	37.710	37.452	285,400
2023-03-20	37.200	37.280	36.660	37.130	36.876	253,830
2023-03-17	37.400	37.590	37.020	37.190	36.935	326,770
2023-03-16	38.200	38.470	37.200	37.200	36.945	423,245
2023-03-15	38.060	38.800	38.060	38.470	38.206	536,780
2023-03-14	39.460	39.460	37.680	38.250	37.988	971,640
2023-03-13	40.300	40.790	39.200	39.490	39.220	825,400
2023-03-10	40.800	41.200	40.280	40.400	40.123	759,760
2023-03-09	40.990	41.330	40.330	40.990	40.709	837,585
2023-03-08	40.210	41.250	40.150	40.600	40.322	866,420
2023-03-07	40.900	41.360	40.450	40.450	40.173	760,880
2023-03-06	40.600	41.450	40.250	41.020	40.739	1,206,680
2023-03-03	40.390	40.820	40.060	40.550	40.272	610,980
2023-03-02	40.370	40.980	40.370	40.580	40.302	724,180
2023-03-01	41.210	41.210	40.200	40.560	40.282	499,820
2023-02-28	40.350	40.770	40.200	40.530	40.252	525,025
2023-02-27	40.660	40.680	39.980	40.400	40.123	531,020
2023-02-24	41.050	41.740	40.150	40.680	40.401	864,580
2023-02-23	41.500	41.980	40.600	41.250	40.967	1,165,405
2023-02-22	40.960	41.510	40.720	41.150	40.868	1,119,620
2023-02-21	40.940	41.400	40.630	41.170	40.888	1,283,745
2023-02-20	40.300	41.260	40.290	40.850	40.570	1,349,345
2023-02-17	39.990	40.460	39.600	40.330	40.054	1,122,715
2023-02-16	40.560	40.580	39.000	40.050	39.776	1,036,800
2023-02-15	40.180	40.700	39.980	40.560	40.282	786,495
2023-02-14	40.400	40.740	40.010	40.200	39.925	614,160
2023-02-13	40.280	40.580	40.080	40.470	40.193	434,000
2023-02-10	40.440	40.950	40.100	40.280	40.004	659,850
2023-02-09	40.300	40.880	40.200	40.740	40.461	613,440
2023-02-08	41.420	41.460	40.640	40.670	40.391	796,280
2023-02-07	40.750	41.550	40.380	41.440	41.156	1,024,725

← NewerPage 15 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.