Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	63.130	66.000	59.950	61.380	61.380	1,800,053
2026-07-21	58.310	60.740	53.750	60.740	60.740	1,464,600
2026-07-20	62.340	62.900	55.220	55.220	55.220	1,127,172
2026-07-17	66.030	66.030	60.600	61.350	61.350	1,721,765
2026-07-16	68.360	70.360	65.000	65.700	65.700	1,147,489
2026-07-15	68.230	72.220	67.910	69.050	69.050	1,741,643
2026-07-14	67.310	69.180	65.000	67.850	67.850	969,923
2026-07-13	72.350	73.390	66.240	66.930	66.930	1,227,220
2026-07-10	75.010	78.600	72.720	72.720	72.720	1,636,900
2026-07-09	76.180	77.000	71.610	75.010	75.010	1,217,360
2026-07-08	84.060	84.060	73.940	74.690	74.690	2,591,596
2026-07-07	86.600	89.490	81.610	82.000	82.000	2,053,920
2026-07-06	94.010	95.170	86.650	86.680	86.680	2,272,304
2026-07-03	88.100	95.590	87.020	95.180	95.180	3,321,374
2026-07-02	86.250	93.000	85.840	89.400	89.400	2,315,920
2026-07-01	84.250	87.750	82.500	86.250	86.250	1,803,951
2026-06-30	80.380	85.000	79.100	84.850	84.850	2,441,869
2026-06-29	77.000	84.330	77.000	81.100	81.100	2,550,680
2026-06-26	80.510	82.710	77.200	77.860	77.860	2,234,690
2026-06-25	85.140	87.440	79.400	79.850	79.850	2,409,546
2026-06-24	84.530	90.000	84.530	86.000	86.000	2,139,099
2026-06-23	81.290	90.760	79.360	87.660	87.660	3,711,726
2026-06-22	79.200	82.950	77.600	82.510	82.510	3,003,086
2026-06-18	78.310	81.280	74.820	80.000	80.000	3,389,098
2026-06-17	74.220	79.570	71.300	78.990	78.990	4,608,083
2026-06-16	72.250	74.890	71.200	73.500	73.500	2,648,180
2026-06-15	64.740	70.160	63.540	70.160	70.160	1,535,224
2026-06-12	66.010	68.390	63.510	63.780	63.780	1,815,860
2026-06-11	65.260	68.580	63.590	66.440	66.440	2,300,080
2026-06-10	69.450	70.140	65.130	66.240	66.240	1,641,960
2026-06-09	73.864	75.079	69.429	70.679	69.939	2,530,556
2026-06-08	68.214	75.986	67.150	73.843	73.070	3,017,252
2026-06-05	70.414	74.350	68.850	71.179	70.433	2,604,140
2026-06-04	69.714	74.286	69.536	70.771	70.031	2,962,540
2026-06-03	95.910	101.64	95.910	98.000	96.974	2,945,660
2026-06-02	86.330	94.960	85.000	94.960	94.960	1,457,021
2026-06-01	91.480	92.310	86.000	86.330	86.330	1,313,500
2026-05-29	94.200	94.650	89.400	90.400	90.400	1,511,481
2026-05-28	96.980	98.860	92.880	93.110	93.110	1,575,060
2026-05-27	102.98	105.00	97.280	98.870	98.870	2,162,960
2026-05-26	109.63	109.88	102.38	103.85	103.85	2,035,020
2026-05-25	107.50	113.40	100.42	109.90	109.90	2,779,315
2026-05-22	108.80	114.29	105.15	107.76	107.76	3,529,937
2026-05-21	100.43	115.00	100.43	113.65	113.65	4,574,318
2026-05-20	97.000	104.61	93.890	104.61	104.61	4,822,191
2026-05-19	88.180	95.100	86.800	95.100	95.100	1,893,270
2026-05-18	80.320	87.880	79.180	86.450	86.450	1,876,659
2026-05-15	78.500	84.000	78.040	81.110	81.110	1,559,461
2026-05-14	82.740	82.950	78.030	78.950	78.950	990,759
2026-05-13	83.350	83.350	81.180	81.990	81.990	766,899
2026-05-12	85.000	85.070	82.030	82.600	82.600	1,112,300
2026-05-11	88.380	88.380	83.280	84.580	84.580	1,875,030
2026-05-08	85.050	89.890	85.050	87.200	87.200	1,709,700
2026-05-07	82.450	86.870	82.220	86.000	86.000	1,420,400
2026-05-06	82.800	83.700	81.630	82.160	82.160	1,006,179
2026-04-30	80.200	83.380	79.270	83.000	83.000	2,104,200
2026-04-29	78.900	81.980	78.900	80.200	80.200	1,389,740
2026-04-28	81.550	82.490	78.980	79.520	79.520	1,047,755
2026-04-27	83.280	83.450	80.830	82.480	82.480	1,048,100
2026-04-24	83.130	84.430	82.050	82.660	82.660	726,750

← NewerPage 2 of 21 · 1,218 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.