Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	53.500	53.900	52.750	52.930	52.930	541,100
2025-07-24	53.160	54.800	52.710	53.500	53.500	952,342
2025-07-23	53.800	53.960	52.650	53.060	53.060	948,780
2025-07-22	55.670	56.330	53.550	53.910	53.910	1,194,939
2025-07-21	56.540	57.260	54.150	55.600	55.600	2,068,439
2025-07-18	55.010	58.390	54.250	56.200	56.200	1,958,279
2025-07-17	56.000	58.030	55.300	55.610	55.610	3,175,031
2025-07-16	53.690	58.470	52.900	55.390	55.390	4,267,179
2025-07-15	52.900	54.890	52.410	53.150	53.150	1,839,999
2025-07-14	49.790	53.100	49.600	52.960	52.960	1,833,912
2025-07-11	49.430	50.000	48.000	49.700	49.700	924,250
2025-07-10	49.360	50.010	49.100	49.180	49.180	579,900
2025-07-09	49.800	51.000	49.080	49.350	49.350	576,640
2025-07-08	50.330	50.570	49.600	49.800	49.800	605,880
2025-07-07	50.350	50.570	49.860	50.320	50.320	232,642
2025-07-04	51.060	51.060	50.190	50.280	50.280	324,400
2025-07-03	50.630	51.680	50.510	50.950	50.950	314,000
2025-07-02	51.150	51.150	50.270	51.000	51.000	471,600
2025-07-01	51.980	52.290	50.800	51.120	51.120	760,640
2025-06-30	52.100	52.300	51.390	52.110	52.110	772,000
2025-06-27	52.180	52.780	51.700	51.730	51.730	475,280
2025-06-26	52.870	52.910	51.400	52.540	52.540	897,200
2025-06-25	52.020	55.470	51.150	52.680	52.680	1,665,970
2025-06-24	49.040	51.420	49.040	51.150	51.150	941,700
2025-06-23	48.200	49.600	48.200	49.040	49.040	717,960
2025-06-20	50.360	51.270	49.210	49.450	49.450	1,231,280
2025-06-19	53.200	53.820	50.000	50.000	50.000	2,096,143
2025-06-18	52.810	53.970	52.180	53.220	53.220	1,165,789
2025-06-17	55.500	55.950	52.260	52.780	52.780	1,732,820
2025-06-16	58.000	58.860	53.190	55.680	55.680	2,943,275
2025-06-13	56.900	60.450	56.710	58.570	58.570	2,034,228
2025-06-12	53.300	57.700	53.300	57.300	57.300	2,207,220
2025-06-11	53.250	54.650	53.250	53.760	53.760	831,820
2025-06-10	54.780	54.780	52.650	52.990	52.990	1,090,540
2025-06-09	55.000	55.070	52.750	54.310	54.310	1,345,360
2025-06-06	54.290	56.240	53.670	54.700	54.700	1,534,380
2025-06-05	52.440	55.200	52.190	54.280	54.280	1,600,969
2025-06-04	52.810	53.900	52.420	52.500	52.500	1,479,593
2025-06-03	52.000	54.700	51.800	52.910	52.910	1,461,400
2025-05-30	56.900	56.900	52.000	52.310	52.310	2,055,945
2025-05-29	55.260	57.000	54.660	55.920	55.920	1,475,180
2025-05-28	53.210	57.600	53.210	56.700	56.700	2,567,218
2025-05-27	53.910	56.790	52.700	53.230	53.230	1,170,120
2025-05-26	53.620	55.000	51.710	53.910	53.910	1,962,157
2025-05-23	53.960	55.350	53.750	54.060	54.060	2,064,600
2025-05-22	50.750	55.570	50.750	53.350	53.350	3,060,666
2025-05-21	52.000	52.570	49.850	51.620	51.620	2,058,195
2025-05-20	53.060	53.150	50.530	52.380	52.380	1,980,680
2025-05-19	53.500	55.090	51.870	52.620	52.620	4,097,406
2025-05-16	47.480	52.230	47.250	52.230	52.230	3,183,947
2025-05-15	48.000	48.460	47.060	47.480	47.480	1,370,460
2025-05-14	48.800	49.150	47.360	48.000	48.000	1,847,320
2025-05-13	49.360	49.880	48.260	49.150	49.150	1,862,520
2025-05-12	48.220	49.550	46.860	49.360	49.360	2,728,483
2025-05-09	46.660	48.340	46.400	47.340	47.340	3,092,600
2025-05-08	46.100	48.770	46.010	47.750	47.750	5,106,287
2025-05-07	46.660	47.510	45.000	47.430	47.430	6,984,843
2025-05-06	39.340	43.190	39.340	43.190	43.190	2,018,092
2025-04-30	38.820	39.920	38.820	39.260	39.260	837,560
2025-04-29	38.640	39.960	38.640	39.510	39.510	639,820

← NewerPage 6 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.