Changzhou Kaidi Electrical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	57.990	62.530	57.420	57.700	57.700	2,530,580
2026-10-21	58.830	60.470	57.400	57.750	57.750	1,553,480
2026-10-20	57.730	62.710	57.130	59.420	59.420	2,767,096
2026-10-19	53.350	58.980	51.430	57.800	57.800	2,656,895
2026-10-16	55.350	56.500	53.000	53.800	53.800	1,645,288
2026-10-15	56.000	57.880	54.350	54.620	54.620	1,568,648
2026-10-14	62.000	62.500	58.840	59.070	59.070	1,451,808
2026-10-13	60.760	64.110	58.790	62.580	62.580	1,732,998
2026-10-12	65.080	65.280	61.890	62.000	62.000	1,711,154
2026-10-09	65.990	67.460	62.500	65.610	65.610	2,399,136
2026-10-08	71.500	71.510	66.000	66.320	66.320	3,392,075
2026-09-30	66.310	71.830	64.790	71.830	71.830	2,952,865
2026-09-29	67.790	68.360	65.030	65.300	65.300	1,742,228
2026-09-28	66.380	72.000	65.770	67.790	67.790	2,660,361
2026-09-24	68.800	69.700	65.000	66.190	66.190	2,237,770
2026-09-23	68.100	71.110	67.700	67.920	67.920	1,752,912
2026-09-22	71.010	71.470	68.040	68.250	68.250	1,741,920
2026-09-21	68.980	72.500	68.960	71.000	71.000	2,251,740
2026-09-18	69.570	70.360	66.640	69.170	69.170	3,442,958
2026-09-17	60.800	67.250	60.680	67.250	67.250	2,565,406
2026-09-16	60.710	61.530	58.800	61.140	61.140	1,450,836
2026-09-15	62.580	63.210	60.590	60.640	60.640	1,307,267
2026-09-14	61.020	64.620	60.010	63.480	63.480	1,599,546
2026-09-11	63.000	63.400	59.800	61.170	61.170	1,495,380
2026-09-10	65.150	65.150	62.930	64.280	64.280	1,306,164
2026-09-09	67.320	68.680	65.250	65.290	65.290	1,828,300
2026-09-08	70.370	70.370	64.800	67.660	67.660	3,669,950
2026-09-07	67.580	72.170	66.480	70.430	70.430	4,633,760
2026-09-04	73.500	73.540	65.160	65.610	65.610	3,424,612
2026-09-03	66.100	72.340	64.000	72.340	72.340	3,799,233
2026-09-02	66.610	69.360	63.820	65.760	65.760	3,315,120
2026-09-01	69.000	69.450	66.360	66.590	66.590	1,718,340
2026-08-31	65.130	69.360	65.130	68.760	68.760	2,405,916
2026-08-28	63.710	67.710	61.800	66.700	66.700	4,432,936
2026-08-27	56.810	63.140	56.810	63.140	63.140	3,003,208
2026-08-26	55.840	58.600	55.810	57.400	57.400	1,842,469
2026-08-25	56.100	56.560	54.500	55.990	55.990	1,292,676
2026-08-24	57.800	58.690	55.660	56.770	56.770	1,583,239
2026-08-21	54.920	57.650	53.530	57.110	57.110	1,585,020
2026-08-20	55.510	55.870	53.000	54.920	54.920	1,638,818
2026-08-19	61.000	61.000	55.620	55.620	55.620	2,156,900
2026-08-18	63.120	63.200	60.980	61.800	61.800	1,717,100
2026-08-17	62.380	63.310	61.750	62.930	62.930	1,652,038
2026-08-14	64.830	66.000	61.710	63.010	63.010	2,731,940
2026-08-13	64.380	67.480	62.280	65.550	65.550	4,394,489
2026-08-12	64.100	68.980	63.630	64.600	64.600	5,863,097
2026-08-11	57.050	63.390	55.000	63.390	63.390	3,694,945
2026-08-10	58.270	62.000	56.440	57.630	57.630	2,983,856
2026-08-07	59.650	61.500	55.330	58.420	58.420	3,012,282
2026-08-06	58.060	60.610	56.500	59.600	59.600	2,757,708
2026-08-05	58.460	59.200	57.300	58.590	58.590	2,696,678
2026-08-04	60.060	60.070	56.530	59.140	59.140	2,922,532
2026-08-03	54.600	60.060	53.290	60.060	60.060	2,375,556
2026-07-31	54.100	57.990	54.100	54.600	54.600	1,579,885
2026-07-30	58.500	59.340	53.030	53.040	53.040	1,243,860
2026-07-29	65.000	66.000	58.500	58.920	58.920	1,277,896
2026-07-28	68.070	68.680	65.000	65.000	65.000	822,600
2026-07-27	66.180	69.180	65.380	67.410	67.410	1,185,380
2026-07-24	66.330	74.270	63.200	69.240	69.240	1,865,653
2026-07-23	62.910	67.520	58.640	67.520	67.520	1,829,618

Page 1 of 3 · 121 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.