Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.420	37.610	36.260	37.490	37.233	870,980
2022-11-03	36.390	36.630	36.000	36.400	36.151	386,260
2022-11-02	36.000	36.520	35.610	36.510	36.260	509,680
2022-11-01	34.560	36.200	34.550	35.980	35.734	540,820
2022-10-31	34.300	35.000	33.990	34.570	34.333	396,980
2022-10-28	35.820	35.900	33.900	34.000	33.767	508,520
2022-10-27	35.960	36.550	35.780	35.820	35.575	367,880
2022-10-26	35.550	36.300	35.440	35.960	35.714	457,260
2022-10-25	35.000	35.780	34.240	35.380	35.138	390,960
2022-10-24	35.990	36.440	34.950	35.000	34.760	432,100
2022-10-21	35.690	36.300	35.100	36.000	35.753	446,900
2022-10-20	35.700	35.960	34.890	35.390	35.148	372,320
2022-10-19	35.810	36.030	35.370	35.380	35.138	273,300
2022-10-18	35.650	36.680	35.160	35.810	35.565	604,760
2022-10-17	34.940	35.780	34.790	35.630	35.386	372,640
2022-10-14	33.850	35.060	33.850	34.940	34.701	489,540
2022-10-13	33.690	34.050	33.480	33.720	33.489	447,880
2022-10-12	32.600	33.840	31.800	33.780	33.549	483,296
2022-10-11	33.300	33.400	32.380	32.670	32.446	395,120
2022-10-10	33.160	33.540	32.830	33.470	33.241	437,940
2022-09-30	34.170	34.360	33.000	33.000	32.774	522,220
2022-09-29	35.330	35.340	34.210	34.220	33.986	483,260
2022-09-28	35.310	35.580	34.920	34.940	34.701	368,420
2022-09-27	35.270	35.760	35.010	35.580	35.336	322,700
2022-09-26	34.910	35.660	34.700	35.280	35.038	339,680
2022-09-23	35.690	36.120	34.840	35.450	35.207	482,692
2022-09-22	34.990	36.180	34.990	35.900	35.654	432,543
2022-09-21	35.460	35.570	34.730	35.480	35.237	302,763
2022-09-20	34.370	35.780	34.370	35.460	35.217	465,920
2022-09-19	34.800	35.220	34.100	34.300	34.065	369,620
2022-09-16	35.900	36.030	34.900	34.980	34.740	401,240
2022-09-15	37.120	37.360	35.340	35.680	35.436	709,040
2022-09-14	36.820	37.150	36.410	37.080	36.826	427,782
2022-09-13	37.300	37.750	37.010	37.190	36.935	467,620
2022-09-09	37.100	37.350	36.210	37.320	37.064	501,013
2022-09-08	38.000	38.200	37.010	37.150	36.896	745,660
2022-09-07	37.100	38.090	36.960	37.960	37.700	782,370
2022-09-06	37.090	37.450	36.200	37.450	37.193	813,980
2022-09-05	37.710	37.980	36.630	36.800	36.548	854,620
2022-09-02	37.450	38.220	37.200	37.700	37.442	715,397
2022-09-01	38.300	39.030	37.000	37.530	37.273	1,360,548
2022-08-31	43.000	43.340	39.070	39.070	38.802	1,845,859
2022-08-30	43.170	45.100	42.860	43.410	43.113	999,220
2022-08-29	45.040	45.200	41.920	43.610	43.311	1,699,720
2022-08-26	48.800	50.300	46.580	46.580	46.261	1,807,897
2022-08-25	48.000	49.610	46.600	49.610	49.270	2,529,687
2022-08-24	47.440	49.470	46.180	48.280	47.949	2,512,206
2022-08-23	45.840	48.840	45.510	48.170	47.840	2,461,105
2022-08-22	46.770	47.180	45.500	46.030	45.715	1,821,047
2022-08-19	48.600	49.710	47.100	47.230	46.906	2,441,507
2022-08-18	50.000	50.350	47.630	48.310	47.979	4,426,755
2022-08-17	44.420	49.100	44.280	49.100	48.764	3,876,604
2022-08-16	44.300	44.800	43.510	44.640	44.334	1,603,080
2022-08-15	42.510	45.350	42.510	44.860	44.553	2,291,400
2022-08-12	44.000	44.000	42.500	43.190	42.894	2,535,000
2022-08-11	48.900	48.900	44.690	45.520	45.208	5,015,554
2022-08-10	45.250	45.590	42.430	44.450	44.146	3,948,302
2022-08-09	40.120	43.920	39.970	43.920	43.619	2,201,240
2022-08-08	39.110	40.130	38.310	39.930	39.656	651,080
2022-08-05	38.810	39.220	38.070	39.110	38.842	540,740

← NewerPage 17 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.