Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.240	38.980	38.000	38.690	38.425	483,680
2022-08-03	38.310	39.780	37.910	38.000	37.740	730,320
2022-08-02	39.510	39.890	37.690	38.250	37.988	856,560
2022-08-01	39.750	40.460	39.000	40.010	39.736	687,100
2022-07-29	39.970	40.800	39.570	39.750	39.478	899,242
2022-07-28	39.500	39.980	39.280	39.730	39.458	654,059
2022-07-27	38.870	39.780	38.660	39.280	39.011	842,660
2022-07-26	37.970	39.000	36.750	39.000	38.733	856,182
2022-07-25	38.700	38.700	37.700	37.950	37.690	548,740
2022-07-22	40.140	40.150	38.260	38.700	38.435	1,203,402
2022-07-21	38.550	41.250	38.290	40.280	40.004	1,828,428
2022-07-20	38.580	39.010	38.130	38.550	38.286	485,180
2022-07-19	37.550	38.800	37.400	38.550	38.286	707,610
2022-07-18	37.000	37.740	36.960	37.560	37.303	368,218
2022-07-15	37.860	37.860	37.070	37.100	36.846	448,380
2022-07-14	37.260	38.190	37.000	37.860	37.601	610,380
2022-07-13	35.010	37.690	35.010	37.420	37.164	1,202,420
2022-07-12	36.190	36.200	35.050	35.050	34.810	633,960
2022-07-11	37.080	37.460	36.100	36.400	36.151	458,980
2022-07-08	37.590	38.200	37.010	37.060	36.806	499,499
2022-07-07	37.000	37.580	36.340	37.580	37.323	619,980
2022-07-06	37.110	37.490	36.600	37.030	36.776	648,079
2022-07-05	38.200	38.490	36.600	37.070	36.816	781,620
2022-07-04	37.600	38.510	36.850	38.210	37.948	828,597
2022-07-01	38.990	39.070	37.580	37.680	37.422	879,565
2022-06-30	38.640	39.280	38.320	39.010	38.743	645,641
2022-06-29	40.420	40.450	38.700	38.720	38.455	1,072,728
2022-06-28	41.750	41.800	40.520	41.090	40.316	1,348,908
2022-06-27	39.600	41.980	39.010	41.750	40.964	2,029,500
2022-06-24	39.990	40.180	39.520	39.600	38.854	939,980
2022-06-23	39.140	39.960	38.380	39.960	39.207	1,094,760
2022-06-22	39.960	39.980	38.680	38.700	37.971	1,024,140
2022-06-21	40.390	41.080	39.380	40.100	39.345	1,409,960
2022-06-20	41.340	41.350	39.800	40.300	39.541	1,366,489
2022-06-17	41.390	41.650	40.520	41.330	40.551	1,778,140
2022-06-16	40.010	43.320	39.900	42.200	41.405	2,854,469
2022-06-15	39.500	41.080	39.500	39.970	39.217	2,042,440
2022-06-14	39.470	40.440	38.410	39.690	38.942	1,789,320
2022-06-13	39.300	41.130	38.630	40.060	39.305	3,566,201
2022-06-10	34.980	38.790	34.980	38.790	38.059	1,686,680
2022-06-09	36.800	36.800	35.070	35.260	34.596	776,520
2022-06-08	37.910	37.940	35.600	36.720	36.028	1,354,380
2022-06-07	37.050	38.400	36.360	37.910	37.196	1,583,969
2022-06-06	36.620	37.460	36.350	36.920	36.224	947,760
2022-06-02	35.720	36.770	35.450	36.630	35.940	1,072,660
2022-06-01	34.500	36.180	34.500	35.700	35.027	1,390,409
2022-05-31	34.880	34.880	33.710	34.550	33.899	814,980
2022-05-30	33.710	34.730	33.020	34.600	33.948	1,342,390
2022-05-27	34.150	34.740	33.350	33.690	33.055	1,337,020
2022-05-26	36.050	36.050	34.600	34.700	34.046	1,636,360
2022-05-25	36.470	36.470	34.880	36.090	35.410	2,122,640
2022-05-24	35.040	38.540	34.820	36.470	35.783	3,299,891
2022-05-23	34.760	35.090	34.310	35.040	34.380	324,535
2022-05-20	34.050	34.890	33.950	34.680	34.027	436,940
2022-05-19	33.400	33.990	33.210	33.950	33.310	353,949
2022-05-18	33.520	34.390	33.040	33.730	33.095	421,640
2022-05-17	33.370	33.900	32.910	33.190	32.565	252,280
2022-05-16	34.400	34.500	33.400	33.540	32.908	307,289
2022-05-13	33.960	34.260	33.500	33.910	33.271	289,800
2022-05-12	33.370	34.210	33.190	33.960	33.320	419,800

← NewerPage 18 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.