Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.740	34.410	33.740	33.960	33.960	482,200
2025-01-22	33.840	33.850	33.360	33.690	33.690	404,800
2025-01-21	33.540	33.980	33.330	33.610	33.610	361,280
2025-01-20	34.500	34.500	33.180	33.540	33.540	414,360
2025-01-17	33.030	33.450	33.010	33.350	33.350	275,000
2025-01-16	33.100	33.390	32.840	33.150	33.150	361,760
2025-01-15	33.080	33.250	32.840	33.100	33.100	227,440
2025-01-14	32.300	33.100	32.060	33.100	33.100	465,120
2025-01-13	31.690	32.170	31.330	31.950	31.950	192,512
2025-01-10	32.310	32.800	31.960	32.000	32.000	337,620
2025-01-09	32.230	32.920	32.090	32.490	32.490	199,600
2025-01-08	32.810	32.900	31.790	32.590	32.590	529,400
2025-01-07	32.220	32.790	32.080	32.690	32.690	351,180
2025-01-06	32.280	32.690	31.310	32.160	32.160	369,740
2025-01-03	33.450	33.480	32.240	32.300	32.300	512,000
2025-01-02	33.940	34.180	33.050	33.270	33.270	708,716
2024-12-31	34.240	34.700	33.900	33.970	33.970	433,224
2024-12-30	34.790	34.800	33.870	34.380	34.380	366,140
2024-12-27	34.580	34.950	34.430	34.790	34.790	344,715
2024-12-26	34.190	34.620	34.000	34.550	34.550	436,340
2024-12-25	34.750	34.750	33.800	34.180	34.180	460,710
2024-12-24	34.670	35.050	34.430	34.740	34.740	378,000
2024-12-23	35.740	35.990	34.450	34.640	34.640	808,993
2024-12-20	35.780	36.250	35.560	35.800	35.800	551,072
2024-12-19	35.200	35.980	34.970	35.820	35.820	571,984
2024-12-18	35.330	35.870	34.700	35.440	35.440	557,210
2024-12-17	37.000	37.000	35.080	35.250	35.250	966,055
2024-12-16	36.780	37.150	36.400	36.900	36.900	679,600
2024-12-13	36.460	37.120	36.360	36.810	36.810	1,011,192
2024-12-12	36.440	36.970	36.340	36.620	36.620	639,190
2024-12-11	36.490	36.700	36.100	36.410	36.410	484,700
2024-12-10	36.990	37.280	36.400	36.450	36.450	823,300
2024-12-09	35.900	36.480	35.850	36.280	36.280	725,170
2024-12-06	35.790	35.970	35.530	35.760	35.760	475,040
2024-12-05	35.190	35.960	35.060	35.800	35.800	797,740
2024-12-04	36.780	36.780	35.020	35.190	35.190	967,400
2024-12-03	35.500	35.610	35.230	35.500	35.500	549,600
2024-12-02	35.180	35.780	35.180	35.460	35.460	720,500
2024-11-29	34.820	35.350	34.730	35.150	35.150	696,828
2024-11-28	34.590	35.120	34.590	34.900	34.900	625,160
2024-11-27	33.990	34.730	33.420	34.670	34.670	636,076
2024-11-26	34.440	34.800	34.220	34.300	34.300	357,476
2024-11-25	33.780	34.580	33.600	34.520	34.520	499,800
2024-11-22	34.820	35.140	33.580	33.680	33.680	619,966
2024-11-21	34.790	35.250	34.560	35.080	35.080	492,500
2024-11-20	34.160	34.830	34.030	34.680	34.680	505,560
2024-11-19	33.400	34.160	33.400	34.160	34.160	512,894
2024-11-18	34.200	34.420	33.280	33.500	33.500	716,414
2024-11-15	34.620	34.940	34.050	34.090	34.090	475,180
2024-11-14	35.590	35.690	34.610	34.690	34.690	533,180
2024-11-13	35.130	35.580	34.690	35.510	35.510	639,300
2024-11-12	35.620	35.990	35.100	35.410	35.410	1,085,820
2024-11-11	35.050	35.660	34.710	35.620	35.620	1,066,900
2024-11-08	36.100	36.290	34.920	35.220	35.220	1,787,380
2024-11-07	34.920	37.420	34.530	35.980	35.980	2,345,280
2024-11-06	35.000	36.280	34.400	35.220	35.220	1,896,180
2024-11-05	33.180	35.380	33.180	35.210	35.210	1,698,300
2024-11-04	32.660	33.330	32.550	33.300	33.300	668,494
2024-11-01	33.580	33.630	32.610	32.620	32.620	837,060
2024-10-31	33.450	34.080	33.200	33.680	33.680	909,939

← NewerPage 8 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.