Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	92.390	92.680	88.120	90.360	90.360	3,183,700
2025-10-24	81.530	89.680	81.530	89.680	89.680	1,979,960
2025-10-23	84.550	86.600	80.490	81.530	81.530	1,019,960
2025-10-22	85.190	86.210	83.000	84.550	84.550	585,280
2025-10-21	83.860	85.280	82.200	85.170	85.170	760,812
2025-10-20	85.000	85.930	82.660	83.870	83.870	890,880
2025-10-17	85.870	85.870	82.000	82.200	82.200	826,780
2025-10-16	85.190	87.300	84.500	86.200	86.200	1,032,200
2025-10-15	83.320	86.450	82.290	85.440	85.440	1,478,300
2025-10-14	88.710	89.030	81.700	82.340	82.340	1,293,540
2025-10-13	82.640	88.590	82.640	88.010	88.010	1,259,583
2025-10-10	91.600	93.360	88.000	89.350	89.350	1,210,923
2025-10-09	96.000	96.000	91.020	91.510	91.510	1,298,700
2025-09-30	99.000	99.050	93.510	94.100	94.100	1,442,715
2025-09-29	98.880	100.18	95.870	96.150	96.150	1,255,748
2025-09-26	106.30	106.50	97.880	97.880	97.880	1,390,021
2025-09-25	101.90	108.37	100.15	106.30	106.30	2,537,962
2025-09-24	101.00	104.03	100.03	101.78	101.78	1,636,496
2025-09-23	103.20	104.65	100.11	101.28	101.28	2,617,640
2025-09-22	110.80	112.00	103.49	104.25	104.25	4,396,785
2025-09-19	124.79	125.67	110.68	110.68	110.68	2,689,100
2025-09-18	111.80	122.98	111.80	122.98	122.98	4,059,254
2025-09-17	108.00	112.78	103.20	111.80	111.80	4,211,600
2025-09-16	99.270	105.06	98.470	105.06	105.06	1,511,680
2025-09-15	99.750	103.36	95.510	95.510	95.510	2,276,120
2025-09-12	104.20	104.70	98.500	100.10	100.10	1,722,500
2025-09-11	98.800	106.40	95.580	104.20	104.20	3,554,290
2025-09-10	98.000	102.00	96.140	97.260	97.260	1,900,524
2025-09-09	101.19	104.96	94.010	99.240	99.240	3,146,755
2025-09-08	100.08	104.44	92.280	101.00	101.00	3,702,068
2025-09-05	95.540	105.19	94.000	102.08	102.08	4,012,750
2025-09-04	96.000	100.08	91.000	96.180	96.180	4,200,466
2025-09-03	99.790	102.97	91.700	96.770	96.770	4,289,413
2025-09-02	87.000	95.480	87.000	95.480	95.480	5,208,655
2025-09-01	80.600	86.800	80.600	86.800	86.800	4,318,020
2025-08-29	74.000	78.910	74.000	78.910	78.910	2,983,530
2025-08-28	69.370	72.600	68.010	71.740	71.740	1,835,060
2025-08-27	71.700	73.300	69.110	69.370	69.370	2,381,335
2025-08-26	68.980	76.240	68.800	72.740	72.740	3,702,838
2025-08-25	70.000	71.560	68.800	71.560	71.560	2,918,095
2025-08-22	63.510	66.170	62.320	65.050	65.050	2,416,500
2025-08-21	65.880	67.990	63.000	63.740	63.740	3,296,879
2025-08-20	59.530	64.880	59.530	64.880	64.880	1,855,736
2025-08-19	57.270	59.880	56.490	58.980	58.980	2,009,720
2025-08-18	57.830	58.170	56.410	57.260	57.260	1,732,730
2025-08-15	55.300	58.000	55.150	57.810	57.810	1,925,780
2025-08-14	56.200	58.280	53.450	56.300	56.300	2,655,340
2025-08-13	53.300	58.600	53.180	57.060	57.060	2,957,688
2025-08-12	54.100	54.100	53.030	53.300	53.300	676,007
2025-08-11	54.030	54.710	53.770	54.100	54.100	1,085,407
2025-08-08	56.370	56.560	53.400	54.170	54.170	1,411,600
2025-08-07	54.630	57.770	54.210	56.580	56.580	1,832,020
2025-08-06	53.300	56.000	52.180	54.660	54.660	1,819,300
2025-08-05	53.650	54.330	52.950	53.500	53.500	579,800
2025-08-04	51.100	53.770	51.100	53.620	53.620	1,144,180
2025-08-01	52.500	52.840	51.360	51.450	51.450	728,440
2025-07-31	51.650	53.090	51.020	52.310	52.310	989,040
2025-07-30	52.040	52.040	50.960	51.660	51.660	994,400
2025-07-29	53.500	53.510	51.630	51.940	51.940	1,195,500
2025-07-28	53.100	53.850	52.330	53.210	53.210	884,300

← NewerPage 5 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.