Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.050	57.730	55.580	56.790	55.720	340,700
2022-02-08	56.710	57.340	56.300	57.020	55.946	181,020
2022-02-07	55.850	57.000	55.650	56.660	55.593	232,780
2022-01-28	54.300	56.020	54.200	54.680	53.650	229,600
2022-01-27	56.660	57.040	54.290	54.290	53.267	189,260
2022-01-26	56.720	58.540	56.560	56.650	55.583	157,680
2022-01-25	60.030	60.260	56.000	56.600	55.534	195,900
2022-01-24	59.140	60.500	58.050	60.030	58.899	198,260
2022-01-21	59.810	60.280	58.020	58.600	57.496	205,980
2022-01-20	62.780	63.490	59.800	59.990	58.860	321,280
2022-01-19	63.800	64.300	62.600	62.920	61.735	160,380
2022-01-18	64.120	64.400	63.090	63.860	62.657	166,550
2022-01-17	62.880	63.940	62.750	63.860	62.657	278,530
2022-01-14	63.350	63.870	63.010	63.050	61.862	162,165
2022-01-13	64.550	64.850	63.110	63.350	62.157	170,375
2022-01-12	63.300	64.500	63.110	64.500	63.285	198,265
2022-01-11	64.400	64.890	63.150	63.380	62.186	205,740
2022-01-10	63.130	64.720	62.680	64.490	63.275	187,420
2022-01-07	64.100	65.300	63.480	63.500	62.304	167,069
2022-01-06	63.050	65.280	62.660	63.920	62.716	205,640
2022-01-05	64.990	65.000	62.780	63.050	61.862	296,120
2022-01-04	64.320	64.730	63.710	64.700	63.481	179,140
2021-12-31	66.750	66.880	64.130	64.550	63.334	314,215
2021-12-30	62.000	66.200	62.000	66.000	64.757	626,940
2021-12-29	62.050	62.350	61.130	62.200	61.028	164,460
2021-12-28	61.500	63.470	61.030	61.860	60.695	288,740
2021-12-27	61.500	61.600	59.880	61.020	59.870	238,300
2021-12-24	64.980	64.980	60.530	61.610	60.449	653,620
2021-12-23	65.800	66.000	64.700	64.950	63.726	152,600
2021-12-22	65.500	66.390	65.200	65.780	64.541	213,838
2021-12-21	65.050	65.580	64.890	65.480	64.246	171,320
2021-12-20	64.230	65.690	63.700	65.000	63.775	279,740
2021-12-17	65.480	65.990	65.000	65.010	63.785	169,753
2021-12-16	64.990	65.470	64.360	65.390	64.158	300,120
2021-12-15	65.590	66.080	64.800	64.990	63.766	192,564
2021-12-14	65.700	66.210	65.140	65.510	64.276	200,801
2021-12-13	67.850	68.100	65.380	65.820	64.580	407,882
2021-12-10	66.590	67.620	66.150	67.520	66.248	351,720
2021-12-09	65.950	68.100	65.800	67.090	65.826	368,243
2021-12-08	66.500	66.550	64.700	65.950	64.708	259,960
2021-12-07	64.390	66.140	64.390	65.850	64.609	288,340
2021-12-06	68.000	68.580	64.120	64.730	63.511	694,820
2021-12-03	65.890	69.200	65.010	68.220	66.935	923,340
2021-12-02	66.610	66.760	64.410	66.000	64.757	564,320
2021-12-01	70.600	70.600	66.800	66.900	65.640	980,580
2021-11-30	72.010	73.390	70.590	70.950	69.613	744,220
2021-11-29	71.050	72.300	69.630	70.600	69.270	656,240
2021-11-26	71.980	73.360	70.180	72.480	71.115	1,054,086
2021-11-25	71.020	75.500	70.590	72.490	71.124	1,155,740
2021-11-24	69.850	70.950	68.810	70.230	68.907	810,420
2021-11-23	71.310	72.860	69.220	69.950	68.632	773,940
2021-11-22	72.370	73.680	70.200	71.100	69.761	773,284
2021-11-19	75.010	76.000	71.800	72.010	70.653	830,433
2021-11-18	72.630	77.500	71.630	75.180	73.764	1,171,220
2021-11-17	71.220	74.300	70.050	72.820	71.448	1,019,705
2021-11-16	73.250	74.930	71.010	71.850	70.496	775,166
2021-11-15	72.510	73.460	70.190	73.240	71.860	1,031,240
2021-11-12	70.970	73.900	69.800	72.310	70.948	1,349,414
2021-11-11	73.470	73.880	69.880	71.000	69.662	1,808,664
2021-11-10	66.000	73.480	65.610	73.480	72.096	2,176,082

← NewerPage 20 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.