Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.440	39.800	38.000	38.910	38.910	626,900
2025-04-25	39.680	40.380	39.020	39.290	39.290	505,980
2025-04-24	39.580	40.140	39.120	39.280	39.280	554,800
2025-04-23	38.950	40.490	38.760	39.970	39.970	850,743
2025-04-22	38.650	39.120	38.260	38.790	38.790	623,013
2025-04-21	37.600	38.900	37.110	38.660	38.660	820,400
2025-04-18	37.600	38.470	37.410	37.600	37.600	353,080
2025-04-17	37.880	38.480	37.750	37.870	37.870	525,160
2025-04-16	37.700	39.180	37.660	37.930	37.930	1,050,762
2025-04-15	39.080	39.080	37.500	38.100	38.100	1,603,283
2025-04-14	36.490	39.900	36.490	39.080	39.080	2,982,085
2025-04-11	34.000	36.770	34.000	36.270	36.270	1,139,660
2025-04-10	35.550	38.020	35.040	36.560	36.560	1,711,163
2025-04-09	33.650	34.730	32.000	34.560	34.560	723,877
2025-04-08	35.000	35.580	33.800	34.400	34.400	918,100
2025-04-07	36.500	36.910	35.100	35.100	35.100	1,526,500
2025-04-03	39.770	40.580	38.500	39.000	39.000	763,660
2025-04-02	41.000	41.000	39.650	40.220	40.220	729,020
2025-04-01	39.620	40.240	39.500	39.640	39.640	530,400
2025-03-31	39.430	39.790	38.490	39.640	39.640	744,420
2025-03-28	40.050	41.390	39.420	39.430	39.430	733,900
2025-03-27	41.150	41.150	39.880	40.090	40.090	909,600
2025-03-26	39.340	41.740	39.240	41.150	41.150	1,925,100
2025-03-25	39.200	40.500	38.500	39.750	39.750	1,217,600
2025-03-24	41.000	41.000	38.000	38.660	38.660	855,100
2025-03-21	40.600	40.790	39.300	39.720	39.720	904,500
2025-03-20	40.500	41.490	39.540	40.890	40.890	1,573,968
2025-03-19	39.350	41.220	39.250	40.520	40.520	1,387,078
2025-03-18	39.450	39.700	39.090	39.590	39.590	690,758
2025-03-17	39.990	40.130	39.200	39.450	39.450	843,300
2025-03-14	39.620	40.050	39.030	39.780	39.780	924,036
2025-03-13	40.580	40.810	39.300	39.780	39.780	768,900
2025-03-12	39.800	40.850	39.780	40.520	40.520	993,112
2025-03-11	40.030	40.200	39.200	39.800	39.800	823,056
2025-03-10	40.710	40.800	40.100	40.400	40.400	645,287
2025-03-07	40.880	41.390	40.300	40.700	40.700	1,123,040
2025-03-06	39.860	41.560	39.520	40.970	40.970	2,058,258
2025-03-05	38.250	39.780	38.230	39.430	39.430	1,163,240
2025-03-04	38.000	38.840	37.510	38.520	38.520	721,640
2025-03-03	38.200	38.600	37.880	38.370	38.370	808,820
2025-02-28	40.030	40.040	38.150	38.400	38.400	1,100,760
2025-02-27	39.800	40.190	39.300	40.040	40.040	1,571,360
2025-02-26	39.040	41.760	39.040	40.000	40.000	2,816,706
2025-02-25	39.020	39.690	38.800	39.040	39.040	1,531,180
2025-02-24	39.930	40.370	38.850	39.660	39.660	1,978,772
2025-02-21	41.560	41.600	39.750	39.930	39.930	3,839,660
2025-02-20	38.000	41.480	37.990	41.480	41.480	2,782,212
2025-02-19	36.470	37.720	36.070	37.710	37.710	1,417,094
2025-02-18	35.900	37.000	35.900	36.480	36.480	966,520
2025-02-17	35.690	36.220	35.500	36.140	36.140	504,380
2025-02-14	35.500	35.730	35.280	35.650	35.650	400,280
2025-02-13	36.490	36.750	35.480	35.510	35.510	639,880
2025-02-12	36.570	36.660	36.200	36.390	36.390	605,080
2025-02-11	36.260	36.600	36.090	36.490	36.490	1,080,780
2025-02-10	35.590	36.340	35.540	36.260	36.260	751,860
2025-02-07	35.950	36.150	35.170	35.730	35.730	1,025,680
2025-02-06	35.150	36.000	35.150	35.970	35.970	954,860
2025-02-05	34.610	35.670	34.610	35.270	35.270	818,006
2025-01-27	34.420	34.760	34.300	34.560	34.560	516,820
2025-01-24	33.920	34.580	33.920	34.420	34.420	424,360

← NewerPage 7 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.