Kinco Automation (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	35.220	35.430	33.900	34.000	33.796	869,876
2024-07-26	33.600	35.210	33.600	35.000	34.790	1,120,114
2024-07-25	33.430	34.800	33.200	33.900	33.697	749,989
2024-07-24	34.310	34.920	33.600	33.770	33.568	1,004,176
2024-07-23	36.780	37.120	34.480	34.560	34.353	1,431,000
2024-07-22	35.130	36.630	35.130	36.470	36.252	1,180,035
2024-07-19	34.250	36.000	34.060	35.450	35.238	1,041,221
2024-07-18	34.640	35.090	33.330	34.550	34.343	1,333,607
2024-07-17	35.680	35.680	34.720	34.740	34.532	782,403
2024-07-16	35.080	36.100	34.780	35.770	35.556	861,186
2024-07-15	35.850	36.370	35.200	35.450	35.238	748,916
2024-07-12	37.370	37.600	36.450	36.500	36.281	1,045,851
2024-07-11	37.400	37.910	36.900	37.410	37.186	1,307,279
2024-07-10	36.490	37.670	36.170	36.640	36.421	1,239,013
2024-07-09	35.600	37.390	35.020	36.700	36.480	1,696,738
2024-07-08	36.960	36.960	35.400	35.590	35.377	1,423,629
2024-07-05	37.400	37.400	37.400	37.400	37.176	0
2024-07-04	39.780	40.470	37.300	37.400	37.176	1,569,641
2024-07-03	39.120	39.790	37.800	38.290	38.061	785,113
2024-07-02	39.900	40.240	38.630	39.120	38.886	841,737
2024-07-01	40.000	40.000	37.660	39.170	38.935	1,301,400
2024-06-28	39.560	40.750	38.900	39.990	39.751	867,245
2024-06-27	40.660	41.480	39.530	39.560	39.323	981,776
2024-06-26	39.790	41.010	38.550	40.730	40.486	988,365
2024-06-25	39.600	40.940	39.000	39.530	39.293	1,250,021
2024-06-24	41.200	41.990	39.060	39.140	38.906	1,432,008
2024-06-21	42.010	42.480	40.500	41.200	40.953	1,302,829
2024-06-20	42.420	44.240	41.880	42.280	42.027	1,829,345
2024-06-19	43.520	43.900	42.350	42.440	42.186	1,201,652
2024-06-18	42.430	44.290	42.020	43.700	43.438	1,870,280
2024-06-17	42.500	42.850	41.700	42.360	42.106	1,758,321
2024-06-14	45.900	45.960	42.680	43.110	42.852	4,060,436
2024-06-13	43.490	49.680	43.060	47.320	47.037	4,102,690
2024-06-12	42.950	45.600	42.520	43.700	43.438	1,575,658
2024-06-11	41.440	43.000	39.780	42.950	42.693	1,515,221
2024-06-07	42.590	42.950	41.560	41.890	41.639	1,092,383
2024-06-06	44.280	44.700	41.440	41.930	41.679	1,867,215
2024-06-05	44.540	45.870	44.060	44.390	44.124	1,189,087
2024-06-04	46.170	46.810	43.900	44.730	44.462	1,731,831
2024-06-03	46.580	48.480	45.800	46.190	45.913	2,235,443
2024-05-31	44.020	47.180	44.020	45.900	45.625	2,191,512
2024-05-30	43.280	44.710	42.570	43.870	43.607	854,207
2024-05-29	44.300	44.880	43.200	43.440	43.180	596,642
2024-05-28	44.600	44.970	43.500	44.030	43.766	874,823
2024-05-27	43.880	44.700	42.810	44.620	44.353	1,034,950
2024-05-24	46.350	46.600	43.710	43.880	43.617	1,365,230
2024-05-23	47.490	47.680	46.000	46.350	46.072	1,259,238
2024-05-22	45.020	47.500	45.020	47.080	46.798	1,785,756
2024-05-21	46.300	46.480	45.060	45.330	45.059	771,378
2024-05-20	46.060	47.190	45.710	46.680	46.400	1,153,038
2024-05-17	44.700	46.390	44.000	46.300	46.023	1,453,286
2024-05-16	45.000	46.200	44.650	45.000	44.731	1,072,503
2024-05-15	45.280	46.280	44.200	44.860	44.591	1,135,196
2024-05-14	46.170	47.420	45.000	45.170	44.900	1,660,651
2024-05-13	46.840	46.840	44.350	44.800	44.532	2,167,643
2024-05-10	49.130	49.580	47.500	47.580	47.295	1,198,963
2024-05-09	50.000	50.670	49.150	49.390	49.094	1,223,378
2024-05-08	50.870	50.870	49.480	50.000	49.701	1,168,195
2024-05-07	50.480	51.770	49.200	51.110	50.804	1,922,504
2024-05-06	51.000	52.940	50.060	50.480	49.880	2,191,416

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.3000 CNY
2025-05-30	0.3000 CNY
2024-05-07	0.3000 CNY
2023-05-12	0.4000 CNY
2022-05-31	0.3000 CNY
2021-06-25	0.3000 CNY
2020-12-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.