Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	85.200	85.670	82.530	83.740	83.740	948,719
2026-04-22	84.500	85.940	82.900	85.820	85.820	990,600
2026-04-21	86.190	88.200	84.720	85.200	85.200	1,379,170
2026-04-20	85.600	91.000	82.770	86.640	86.640	2,060,127
2026-04-17	84.440	87.000	82.500	85.600	85.600	863,350
2026-04-16	82.950	86.750	82.950	84.630	84.630	1,009,848
2026-04-15	84.090	86.240	82.900	82.950	82.950	820,560
2026-04-14	82.330	84.470	81.470	83.670	83.670	841,863
2026-04-13	84.740	84.800	81.820	82.330	82.330	1,005,320
2026-04-10	84.110	86.470	83.800	84.740	84.740	866,900
2026-04-09	87.550	87.550	83.000	84.120	84.120	1,012,080
2026-04-08	86.000	88.690	86.000	87.180	87.180	932,500
2026-04-07	86.720	87.490	84.000	84.700	84.700	742,600
2026-04-03	87.700	87.780	85.000	86.470	86.470	489,360
2026-04-02	90.980	90.990	86.630	87.400	87.400	474,000
2026-04-01	91.000	91.880	89.410	90.350	90.350	649,500
2026-03-31	89.940	91.180	87.900	88.200	88.200	866,700
2026-03-30	87.690	91.510	87.690	89.880	89.880	833,020
2026-03-27	91.360	92.470	88.000	90.860	90.860	1,291,100
2026-03-26	98.010	99.000	90.990	91.360	91.360	996,380
2026-03-25	90.900	96.930	89.500	96.640	96.640	1,450,540
2026-03-24	90.000	90.400	86.200	89.410	89.410	1,097,196
2026-03-23	92.840	92.840	85.730	86.010	86.010	1,159,576
2026-03-20	96.180	97.500	89.880	90.930	90.930	1,284,600
2026-03-19	100.58	100.58	93.190	93.600	93.600	1,299,211
2026-03-18	100.47	101.38	98.900	100.60	100.60	617,082
2026-03-17	105.98	105.98	99.980	99.980	99.980	566,397
2026-03-16	107.56	108.80	102.00	103.91	103.91	673,510
2026-03-13	108.83	111.23	107.43	107.81	107.81	459,340
2026-03-12	112.30	113.60	108.60	109.70	109.70	541,400
2026-03-11	118.10	118.10	112.03	112.30	112.30	1,006,240
2026-03-10	114.00	119.02	112.38	118.06	118.06	983,080
2026-03-09	117.80	119.50	111.60	114.45	114.45	1,009,540
2026-03-06	116.16	121.48	115.01	117.85	117.85	929,405
2026-03-05	112.70	116.25	108.00	116.16	116.16	1,527,800
2026-03-04	113.98	115.87	104.99	106.66	106.66	1,834,240
2026-03-03	122.00	124.00	115.60	116.08	116.08	703,700
2026-03-02	122.40	125.30	121.01	122.60	122.60	488,761
2026-02-27	128.07	128.07	124.02	127.27	127.27	516,500
2026-02-26	127.00	130.00	125.12	127.37	127.37	513,710
2026-02-25	128.00	130.50	126.07	128.21	128.21	531,031
2026-02-24	134.99	135.45	126.00	128.70	128.70	499,780
2026-02-13	139.19	139.20	133.00	133.00	133.00	509,320
2026-02-12	146.99	147.87	139.08	139.20	139.20	625,890
2026-02-11	144.43	148.00	139.00	143.50	143.50	1,011,688
2026-02-10	135.84	143.70	130.88	143.00	143.00	1,172,796
2026-02-09	134.04	137.29	128.00	134.50	134.50	1,208,380
2026-02-06	137.03	141.86	132.30	132.60	132.60	1,380,987
2026-02-05	136.30	143.80	133.66	135.00	135.00	1,813,320
2026-02-04	140.10	141.93	133.34	136.59	136.59	1,236,875
2026-02-03	130.88	141.00	128.60	140.59	140.59	2,112,860
2026-02-02	133.01	137.13	125.66	128.31	128.31	1,906,940
2026-01-30	116.92	133.01	115.68	129.00	129.00	2,875,281
2026-01-29	134.44	134.50	120.92	120.92	120.92	1,157,300
2026-01-28	131.00	137.35	126.01	134.36	134.36	1,405,860
2026-01-27	122.39	131.42	118.53	131.42	131.42	1,218,760
2026-01-26	123.02	128.00	118.83	119.47	119.47	1,288,520
2026-01-23	127.04	127.50	119.10	121.80	121.80	1,108,320
2026-01-22	126.89	127.68	121.38	124.55	124.55	1,687,080
2026-01-21	121.94	129.00	121.94	124.40	124.40	1,886,260

← NewerPage 3 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.