Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.250	34.360	33.100	33.480	32.849	565,380
2022-05-10	32.720	33.380	32.180	33.250	32.624	387,500
2022-05-09	32.250	33.180	32.100	32.930	32.310	279,564
2022-05-06	32.320	32.480	31.610	32.360	31.750	408,980
2022-05-05	32.630	33.380	32.370	32.860	32.241	350,480
2022-04-29	31.120	32.850	30.880	32.630	32.015	620,160
2022-04-28	31.300	31.610	30.350	31.060	30.475	819,941
2022-04-27	31.490	33.580	30.750	32.940	32.319	583,440
2022-04-26	33.250	33.800	31.970	32.140	31.535	593,960
2022-04-25	35.570	35.860	32.980	32.980	32.359	840,040
2022-04-22	36.970	36.990	36.010	36.300	35.616	672,660
2022-04-21	37.750	38.510	36.600	37.000	36.303	530,460
2022-04-20	38.040	38.550	37.400	37.700	36.990	497,886
2022-04-19	37.990	38.870	37.410	38.040	37.323	627,200
2022-04-18	36.730	37.980	36.000	37.850	37.137	844,020
2022-04-15	37.590	37.600	36.410	36.930	36.234	606,560
2022-04-14	38.070	38.970	37.500	37.560	36.852	1,015,960
2022-04-13	38.630	38.700	37.980	37.980	37.265	298,360
2022-04-12	38.010	38.900	37.860	38.800	38.069	361,400
2022-04-11	39.660	39.720	37.920	38.040	37.323	640,280
2022-04-08	40.500	40.600	39.710	39.860	39.109	374,220
2022-04-07	41.520	41.520	40.350	40.380	39.619	555,580
2022-04-06	41.510	42.650	41.090	41.550	40.767	726,840
2022-04-01	41.250	41.670	40.680	41.530	40.748	728,340
2022-03-31	40.790	42.510	40.440	41.340	40.561	1,268,520
2022-03-30	40.500	40.900	39.530	40.840	40.071	1,243,424
2022-03-29	42.500	42.500	40.110	40.220	39.462	1,519,964
2022-03-28	44.400	44.400	41.140	41.490	40.708	1,733,380
2022-03-25	45.000	47.480	44.040	45.410	44.555	1,733,960
2022-03-24	44.000	47.660	44.000	45.610	44.751	1,924,854
2022-03-23	43.700	43.950	43.260	43.330	42.514	431,960
2022-03-22	43.740	44.090	42.810	43.700	42.877	378,540
2022-03-21	44.200	44.850	43.180	43.720	42.896	470,843
2022-03-18	43.590	44.280	43.070	44.200	43.367	343,550
2022-03-17	42.800	44.030	42.800	43.400	42.582	542,400
2022-03-16	42.090	42.900	40.850	42.710	41.905	675,602
2022-03-15	44.380	44.380	41.810	41.850	41.062	478,220
2022-03-14	45.990	45.990	44.220	44.300	43.465	518,680
2022-03-11	46.600	46.970	44.910	46.110	45.241	931,080
2022-03-10	48.600	48.680	46.410	46.910	46.026	850,620
2022-03-09	49.300	49.800	46.130	47.720	46.821	301,050
2022-03-08	52.000	52.270	48.600	49.150	48.224	685,486
2022-03-07	54.250	54.290	51.500	51.990	51.011	411,440
2022-03-04	54.250	54.790	53.700	53.930	52.914	148,680
2022-03-03	55.660	55.670	54.350	54.640	53.611	135,500
2022-03-02	55.240	55.900	54.700	55.740	54.690	140,120
2022-03-01	54.500	56.190	54.500	55.210	54.170	173,500
2022-02-28	55.410	55.870	53.710	55.160	54.121	193,740
2022-02-25	54.520	56.340	54.480	55.410	54.366	393,780
2022-02-24	55.180	56.340	53.800	54.480	53.454	302,180
2022-02-23	55.430	57.000	55.210	56.310	55.249	244,965
2022-02-22	55.360	56.190	54.590	55.450	54.405	197,826
2022-02-21	55.500	55.820	54.810	55.790	54.739	161,241
2022-02-18	54.600	55.490	54.040	55.240	54.199	127,665
2022-02-17	55.250	55.740	54.390	54.810	53.777	182,200
2022-02-16	54.890	55.480	54.610	55.200	54.160	150,780
2022-02-15	54.410	54.770	53.150	54.600	53.571	157,436
2022-02-14	54.310	55.140	53.350	53.990	52.973	132,240
2022-02-11	55.510	55.990	54.300	54.310	53.287	181,300
2022-02-10	56.180	56.600	55.330	55.510	54.464	216,380

← NewerPage 19 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.