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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	50.800	52.140	49.450	49.680	49.089	2,004,844
2024-04-29	51.000	52.690	50.750	51.320	50.710	2,621,899
2024-04-26	47.780	50.360	47.250	49.100	48.516	2,302,219
2024-04-25	47.800	48.820	47.100	47.210	46.648	1,528,655
2024-04-24	47.800	48.620	46.800	48.340	47.765	2,368,185
2024-04-23	44.850	48.600	44.300	46.810	46.253	2,685,378
2024-04-22	43.960	45.400	42.610	44.550	44.020	1,371,795
2024-04-19	46.030	46.590	44.450	44.590	44.060	1,790,789
2024-04-18	44.880	48.680	43.060	46.450	45.897	3,164,160
2024-04-17	43.480	45.730	43.000	44.880	44.346	1,741,942
2024-04-16	44.600	44.920	40.390	42.760	42.251	2,591,500
2024-04-15	47.310	47.860	43.800	44.890	44.356	2,703,040
2024-04-12	48.440	49.330	47.400	47.550	46.984	1,185,361
2024-04-11	48.680	50.320	47.900	48.340	47.765	1,781,124
2024-04-10	51.700	52.270	48.500	49.160	48.575	2,788,835
2024-04-09	51.810	53.700	51.100	51.820	51.204	1,684,524
2024-04-08	51.000	53.280	50.810	51.630	51.016	1,797,496
2024-04-03	52.810	53.420	50.360	51.690	51.075	2,131,397
2024-04-02	56.500	56.500	52.650	53.080	52.449	2,735,737
2024-04-01	57.500	57.570	55.550	56.880	56.203	2,060,013
2024-03-29	54.180	57.080	53.010	57.080	56.401	1,131,502
2024-03-28	50.910	55.750	50.550	54.600	53.951	3,080,965
2024-03-27	51.060	53.300	51.060	51.190	50.581	2,165,262
2024-03-26	53.050	54.980	51.300	51.780	51.164	3,274,299
2024-03-25	57.970	58.480	53.380	53.380	52.745	3,131,488
2024-03-22	57.040	59.490	56.000	58.420	57.725	3,436,896
2024-03-21	56.970	58.330	56.000	57.060	56.381	2,391,310
2024-03-20	57.610	59.490	55.800	56.640	55.966	3,167,178
2024-03-19	60.620	62.000	58.050	58.800	58.101	3,519,355
2024-03-18	60.600	63.700	60.210	62.600	61.855	3,376,862
2024-03-15	58.600	62.100	57.050	61.940	61.203	4,021,563
2024-03-14	59.500	64.450	55.850	58.040	57.350	3,354,173
2024-03-13	56.200	59.900	55.450	58.430	57.735	3,181,975
2024-03-12	54.760	58.580	54.000	56.800	56.124	3,576,087
2024-03-11	52.880	54.980	51.200	54.590	53.941	2,312,427
2024-03-08	52.050	54.180	51.040	53.600	52.962	2,238,893
2024-03-07	56.550	57.650	52.510	52.510	51.885	3,591,184
2024-03-06	50.200	58.000	50.010	55.690	55.028	4,259,848
2024-03-05	51.400	51.730	49.940	50.850	50.245	2,798,470
2024-03-04	51.880	53.460	49.160	52.810	52.182	3,571,689
2024-03-01	51.200	52.490	49.500	51.460	50.848	3,662,047
2024-02-29	46.200	51.500	46.000	51.290	50.680	3,831,294
2024-02-28	51.000	54.490	47.030	47.040	46.480	4,572,599
2024-02-27	49.490	53.440	48.100	52.310	51.688	5,159,048
2024-02-26	49.860	53.970	47.000	51.060	50.453	6,703,038
2024-02-23	40.100	46.600	40.100	46.600	46.046	5,021,772
2024-02-22	38.200	40.290	37.800	39.910	39.435	2,850,049
2024-02-21	37.670	40.400	36.580	37.850	37.400	3,349,611
2024-02-20	35.200	39.400	34.650	38.270	37.815	3,243,631
2024-02-19	34.080	36.670	34.040	35.720	35.295	3,203,964
2024-02-08	29.480	34.660	28.580	34.330	33.922	3,621,015
2024-02-07	32.170	33.000	28.880	29.900	29.544	3,533,543
2024-02-06	30.590	33.230	28.400	32.010	31.629	2,262,804
2024-02-05	35.800	35.800	30.740	30.740	30.374	2,404,455
2024-02-02	38.490	39.500	35.000	36.160	35.730	1,273,278
2024-02-01	38.000	39.600	37.220	38.090	37.637	1,464,903
2024-01-31	41.000	41.900	38.200	38.210	37.755	1,223,958
2024-01-30	41.470	43.150	40.180	40.870	40.384	1,056,661
2024-01-29	43.250	43.690	41.170	41.170	40.680	1,033,886
2024-01-26	44.680	45.030	42.850	43.160	42.647	1,112,964

← NewerPage 11 of 21 · 1,212 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.