Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	121.94	129.00	121.94	124.40	124.40	1,886,260
2026-01-20	122.57	132.99	120.09	122.70	122.70	3,213,750
2026-01-19	116.66	126.48	113.80	123.80	123.80	3,164,005
2026-01-16	109.90	119.88	109.28	114.98	114.98	1,946,960
2026-01-15	114.07	117.00	106.86	109.46	109.46	1,605,500
2026-01-14	109.93	120.20	109.93	115.80	115.80	1,959,240
2026-01-13	111.29	114.80	106.00	109.27	109.27	1,340,940
2026-01-12	115.00	118.73	110.00	110.19	110.19	2,364,460
2026-01-09	99.100	107.94	97.600	107.94	107.94	2,278,970
2026-01-08	99.000	102.88	97.000	98.130	98.130	2,470,248
2026-01-07	86.990	96.490	86.300	96.490	96.490	1,970,068
2026-01-06	86.980	88.900	85.350	87.720	87.720	1,207,070
2026-01-05	88.980	89.600	85.000	87.050	87.050	735,600
2025-12-31	90.540	90.540	83.300	89.800	89.800	1,499,720
2025-12-30	86.900	91.860	85.890	91.200	91.200	1,194,200
2025-12-29	85.350	90.080	84.710	87.910	87.910	1,307,320
2025-12-26	87.860	87.860	83.400	85.350	85.350	790,400
2025-12-25	82.500	86.190	82.140	85.550	85.550	833,340
2025-12-24	82.480	83.390	81.640	82.700	82.700	574,360
2025-12-23	81.960	82.600	81.100	82.130	82.130	450,700
2025-12-22	82.390	82.680	80.600	81.960	81.960	709,700
2025-12-19	81.380	82.200	81.120	82.000	82.000	487,200
2025-12-18	83.860	84.120	81.000	81.500	81.500	672,963
2025-12-17	82.900	83.900	80.700	83.490	83.490	1,047,900
2025-12-16	83.000	84.880	81.800	82.900	82.900	678,240
2025-12-15	86.000	86.000	82.800	83.290	83.290	832,800
2025-12-12	88.050	88.990	85.350	85.890	85.890	682,200
2025-12-11	88.900	90.360	87.100	88.010	88.010	981,900
2025-12-10	89.900	89.900	87.430	87.850	87.850	965,503
2025-12-09	91.200	91.500	89.660	89.720	89.720	841,059
2025-12-08	95.130	95.490	89.170	92.500	92.500	2,222,439
2025-12-05	99.500	100.92	94.800	95.130	95.130	1,414,780
2025-12-04	105.90	105.90	99.000	100.00	100.00	1,693,280
2025-12-03	99.320	107.00	98.300	104.98	104.98	2,158,320
2025-12-02	100.98	102.10	96.420	99.310	99.310	1,188,980
2025-12-01	103.70	107.36	99.950	102.00	102.00	2,029,760
2025-11-28	98.260	106.00	98.260	105.13	105.13	2,226,643
2025-11-27	99.500	104.14	97.200	98.800	98.800	1,680,660
2025-11-26	97.000	103.55	95.150	99.620	99.620	2,277,460
2025-11-25	96.000	99.520	94.820	96.720	96.720	1,864,381
2025-11-24	92.570	98.380	90.100	94.810	94.810	2,690,013
2025-11-21	85.330	96.040	85.330	92.550	92.550	3,815,610
2025-11-20	89.700	93.870	86.500	87.310	87.310	1,499,621
2025-11-19	90.000	94.800	85.580	89.250	89.250	2,295,171
2025-11-18	94.700	94.700	87.100	88.080	88.080	2,104,321
2025-11-17	90.890	98.650	89.880	95.180	95.180	3,014,263
2025-11-14	89.320	94.440	87.500	89.680	89.680	1,028,100
2025-11-13	88.880	90.660	86.630	90.220	90.220	897,854
2025-11-12	95.000	96.070	88.330	88.880	88.880	1,426,720
2025-11-11	93.730	96.790	90.160	96.110	96.110	2,038,704
2025-11-10	95.500	96.620	91.670	93.600	93.600	1,221,288
2025-11-07	89.500	97.660	87.000	95.510	95.510	2,296,709
2025-11-06	84.720	91.260	83.560	91.150	91.150	2,415,760
2025-11-05	81.930	86.010	80.090	84.750	84.750	1,841,666
2025-11-04	83.070	85.000	79.270	82.050	82.050	1,481,240
2025-11-03	85.900	85.900	82.350	82.410	82.410	982,679
2025-10-31	83.000	88.150	81.090	83.860	83.860	1,678,126
2025-10-30	83.500	84.580	79.950	83.400	83.400	2,155,318
2025-10-29	91.470	91.470	82.330	82.450	82.450	2,360,820
2025-10-28	92.220	93.480	88.200	91.480	91.480	1,986,806

← NewerPage 4 of 21 · 1,219 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.