Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.170	41.560	40.680	40.780	40.501	1,008,900
2023-02-03	41.350	41.870	40.910	41.600	41.315	1,877,155
2023-02-02	40.960	41.470	40.610	40.980	40.699	1,357,340
2023-02-01	41.360	41.500	40.220	40.880	40.600	1,314,705
2023-01-31	40.300	40.750	39.880	40.550	40.272	1,414,160
2023-01-30	40.060	40.350	39.560	40.290	40.014	1,482,220
2023-01-20	40.710	41.010	39.860	40.150	39.875	1,594,800
2023-01-19	41.450	42.190	39.800	40.370	40.093	1,787,315
2023-01-18	40.350	40.680	39.780	40.400	40.123	1,565,150
2023-01-17	40.700	41.070	39.600	40.250	39.974	1,434,600
2023-01-16	40.200	40.770	39.330	40.600	40.322	1,595,975
2023-01-13	40.580	41.300	39.390	40.160	39.885	1,794,845
2023-01-12	41.200	41.870	39.630	40.500	40.223	2,066,335
2023-01-11	40.800	42.600	40.290	40.870	40.590	2,756,560
2023-01-10	40.260	41.060	40.000	40.590	40.312	2,009,325
2023-01-09	40.700	41.180	39.430	40.260	39.984	2,272,540
2023-01-06	38.090	41.800	37.850	40.600	40.322	2,904,700
2023-01-05	38.450	38.450	37.610	38.080	37.819	1,230,100
2023-01-04	38.240	38.800	37.510	38.460	38.197	1,362,430
2023-01-03	38.000	38.360	37.290	38.240	37.978	1,023,430
2022-12-30	39.850	40.550	37.520	38.030	37.770	1,719,560
2022-12-29	40.120	41.350	39.000	39.310	39.041	1,818,180
2022-12-28	39.520	41.300	38.800	40.390	40.113	2,349,525
2022-12-27	40.350	41.510	39.460	39.460	39.190	1,918,305
2022-12-26	39.780	40.900	39.270	40.350	40.074	1,665,255
2022-12-23	39.420	40.060	38.810	39.500	39.229	1,824,760
2022-12-22	39.320	40.000	38.550	39.650	39.378	2,260,000
2022-12-21	38.710	39.870	38.050	39.320	39.051	2,448,525
2022-12-20	37.420	38.680	37.120	38.600	38.336	1,576,295
2022-12-19	37.020	37.570	36.420	37.190	36.935	583,260
2022-12-16	37.260	37.580	36.960	37.200	36.945	306,080
2022-12-15	37.200	37.470	37.030	37.350	37.094	361,510
2022-12-14	37.770	37.780	36.980	37.150	36.896	507,300
2022-12-13	38.250	38.270	37.550	37.600	37.342	786,720
2022-12-12	37.630	38.370	37.050	38.010	37.750	765,880
2022-12-09	38.170	38.300	37.400	37.710	37.452	711,400
2022-12-08	37.530	38.200	37.270	37.930	37.670	852,880
2022-12-07	37.220	37.990	37.220	37.840	37.581	931,660
2022-12-06	37.290	37.550	37.160	37.480	37.223	367,750
2022-12-05	37.400	37.650	37.030	37.380	37.124	492,480
2022-12-02	36.940	37.650	36.750	37.480	37.223	414,183
2022-12-01	37.960	38.060	36.880	37.140	36.886	669,660
2022-11-30	37.500	38.140	37.080	37.580	37.323	782,400
2022-11-29	37.770	37.800	37.170	37.510	37.253	684,906
2022-11-28	37.710	38.150	37.310	37.840	37.581	731,280
2022-11-25	38.000	39.200	37.620	38.450	38.187	1,264,026
2022-11-24	38.390	38.500	37.600	38.380	38.117	983,209
2022-11-23	37.490	38.200	36.760	38.200	37.938	1,247,320
2022-11-22	37.170	37.580	36.610	37.550	37.293	665,176
2022-11-21	37.440	37.450	36.750	37.240	36.985	544,800
2022-11-18	37.430	38.700	37.010	37.600	37.342	1,131,420
2022-11-17	36.990	37.300	36.360	37.170	36.915	433,420
2022-11-16	37.410	37.470	36.680	36.920	36.667	455,600
2022-11-15	36.680	37.160	36.360	37.160	36.905	528,000
2022-11-14	36.630	36.870	36.100	36.490	36.240	338,446
2022-11-11	36.940	37.500	36.480	36.480	36.230	570,400
2022-11-10	36.970	36.990	36.380	36.460	36.210	483,166
2022-11-09	36.900	38.150	36.610	37.050	36.796	646,940
2022-11-08	36.940	37.000	36.380	36.950	36.697	362,580
2022-11-07	37.400	37.480	36.680	36.940	36.687	643,120

← NewerPage 16 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.