Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.280	34.480	33.610	33.920	33.920	521,400
2024-10-29	34.960	35.230	33.900	34.190	34.190	776,820
2024-10-28	34.460	34.920	34.230	34.890	34.890	654,296
2024-10-25	33.750	34.570	33.560	34.330	34.330	694,700
2024-10-24	33.770	33.960	33.560	33.730	33.730	391,960
2024-10-23	34.200	34.380	33.850	33.940	33.940	607,500
2024-10-22	34.200	34.280	33.860	34.200	34.200	664,910
2024-10-21	34.350	34.580	33.720	34.100	34.100	1,008,600
2024-10-18	33.600	34.700	33.050	34.210	34.210	1,350,276
2024-10-17	33.300	34.750	33.120	34.350	34.350	1,331,790
2024-10-16	32.950	33.500	32.720	33.280	33.280	394,060
2024-10-15	33.600	34.160	33.060	33.130	33.130	537,400
2024-10-14	33.060	33.740	32.720	33.630	33.630	546,840
2024-10-11	34.270	34.660	32.900	33.060	33.060	844,460
2024-10-10	35.000	35.310	34.000	34.460	34.460	669,410
2024-10-09	36.180	36.740	33.880	34.360	34.360	1,299,934
2024-10-08	38.000	38.480	35.450	37.510	37.510	1,840,860
2024-09-30	33.500	35.350	32.700	35.080	35.080	1,506,880
2024-09-27	31.460	32.430	31.460	32.370	32.370	352,700
2024-09-26	30.750	31.260	30.600	31.260	31.260	427,280
2024-09-25	30.500	31.110	30.350	30.750	30.750	472,160
2024-09-24	29.300	30.190	29.140	30.140	30.140	363,387
2024-09-23	29.260	29.500	28.950	29.240	29.240	205,293
2024-09-20	29.570	29.870	29.100	29.220	29.220	271,700
2024-09-19	29.540	30.080	29.250	29.890	29.890	241,800
2024-09-18	30.000	30.010	28.880	29.230	29.230	266,120
2024-09-13	30.230	30.420	29.700	29.700	29.700	228,700
2024-09-12	30.300	30.450	30.100	30.100	30.100	146,700
2024-09-11	30.550	30.730	30.110	30.190	30.190	194,000
2024-09-10	30.600	30.700	30.050	30.560	30.560	244,100
2024-09-09	30.950	30.950	29.910	30.300	30.300	226,120
2024-09-06	30.660	30.860	30.390	30.390	30.390	241,100
2024-09-05	30.400	30.770	30.170	30.660	30.660	258,980
2024-09-04	30.610	31.080	30.310	30.400	30.400	356,380
2024-09-03	29.900	30.740	29.670	30.680	30.680	550,720
2024-09-02	30.460	30.460	29.560	29.700	29.700	692,020
2024-08-30	29.110	29.660	28.920	29.290	29.290	541,192
2024-08-29	28.680	29.080	28.530	29.040	29.040	260,614
2024-08-28	28.950	29.040	28.630	28.820	28.820	305,066
2024-08-27	29.200	29.490	28.840	28.840	28.840	163,450
2024-08-26	29.100	29.350	28.730	29.350	29.350	195,622
2024-08-23	29.010	29.300	28.620	29.000	29.000	205,370
2024-08-22	29.060	29.480	28.880	29.000	29.000	353,810
2024-08-21	30.400	30.400	29.180	29.310	29.310	845,177
2024-08-20	34.600	34.600	30.300	30.490	30.490	1,896,737
2024-08-19	32.520	33.330	31.530	33.260	33.260	827,600
2024-08-16	33.400	33.400	32.330	32.500	32.500	562,720
2024-08-15	32.680	33.450	32.450	33.380	33.380	816,120
2024-08-14	32.180	32.790	32.050	32.680	32.680	839,420
2024-08-13	31.390	32.050	31.300	32.030	32.030	358,080
2024-08-12	31.370	31.560	31.000	31.390	31.390	295,900
2024-08-09	31.300	31.620	31.080	31.150	31.150	393,340
2024-08-08	31.750	32.130	31.160	31.310	31.310	704,480
2024-08-07	31.340	31.880	30.950	31.790	31.790	418,900
2024-08-06	30.900	31.450	30.780	31.440	31.440	341,840
2024-08-05	30.930	31.300	30.800	30.930	30.930	379,440
2024-08-02	31.400	31.500	31.040	31.180	31.180	259,660
2024-08-01	31.480	31.580	31.160	31.460	31.460	371,580
2024-07-31	30.880	31.500	30.750	31.480	31.480	611,208
2024-07-30	30.200	30.890	30.200	30.880	30.880	352,840

← NewerPage 9 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.