Changzhou Kaidi Electrical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 62.010 | 68.620 | 62.000 | 66.800 | 65.542 | 1,230,998 |
| 2021-11-08 | 65.830 | 65.830 | 62.500 | 62.600 | 61.421 | 749,877 |
| 2021-11-05 | 63.650 | 65.920 | 62.490 | 65.610 | 64.374 | 1,028,202 |
| 2021-11-04 | 64.530 | 64.730 | 62.200 | 63.520 | 62.323 | 985,409 |
| 2021-11-03 | 60.500 | 65.260 | 59.470 | 65.160 | 63.932 | 1,420,794 |
| 2021-11-02 | 63.990 | 64.680 | 59.930 | 60.290 | 59.154 | 1,544,020 |
| 2021-11-01 | 66.500 | 66.500 | 62.010 | 64.710 | 63.491 | 1,367,274 |
| 2021-10-29 | 66.440 | 67.790 | 65.800 | 67.080 | 65.816 | 952,320 |
| 2021-10-28 | 68.480 | 69.500 | 65.000 | 67.810 | 66.533 | 1,549,289 |
| 2021-10-27 | 66.600 | 70.000 | 64.000 | 69.740 | 68.426 | 2,446,903 |
| 2021-10-26 | 61.580 | 68.000 | 61.540 | 66.000 | 64.757 | 2,125,242 |
| 2021-10-25 | 61.500 | 62.900 | 59.900 | 62.250 | 61.077 | 1,622,822 |
| 2021-10-22 | 55.780 | 61.420 | 55.370 | 61.420 | 60.263 | 1,384,391 |
| 2021-10-21 | 56.500 | 56.890 | 54.880 | 55.840 | 54.788 | 633,680 |
| 2021-10-20 | 54.960 | 56.500 | 53.920 | 56.500 | 55.436 | 395,920 |
| 2021-10-19 | 53.920 | 55.490 | 53.070 | 54.770 | 53.738 | 195,080 |
| 2021-10-18 | 54.310 | 54.350 | 53.010 | 53.810 | 52.796 | 189,063 |
| 2021-10-15 | 55.190 | 55.190 | 54.350 | 54.350 | 53.326 | 109,740 |
| 2021-10-14 | 55.210 | 55.620 | 54.890 | 55.380 | 54.337 | 137,210 |
← NewerPage 21 of 21 · 1,219 trading days
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.