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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.000	45.460	42.600	45.120	44.583	1,337,090
2024-01-24	44.400	44.650	41.800	43.480	42.963	1,054,061
2024-01-23	44.080	45.000	43.020	43.950	43.427	1,217,206
2024-01-22	46.190	46.840	42.970	43.480	42.963	1,476,771
2024-01-19	47.870	48.600	46.400	46.520	45.967	1,037,483
2024-01-18	47.210	48.800	46.200	48.600	48.022	1,390,137
2024-01-17	49.600	49.610	47.840	47.900	47.330	1,630,912
2024-01-16	49.500	50.600	47.890	49.310	48.723	1,722,317
2024-01-15	52.020	52.020	52.020	52.020	51.401	0
2024-01-12	55.980	58.800	51.180	52.020	51.401	3,572,471
2024-01-11	50.870	54.750	50.870	54.500	53.852	1,661,084
2024-01-10	53.030	53.210	51.000	51.170	50.561	1,065,394
2024-01-09	51.470	54.600	51.470	52.680	52.053	1,197,991
2024-01-08	53.800	53.800	51.380	51.470	50.858	1,275,744
2024-01-05	54.700	55.490	53.240	54.410	53.763	1,110,232
2024-01-04	52.800	55.370	52.180	54.700	54.049	1,788,678
2024-01-03	55.060	55.060	51.810	53.100	52.468	1,982,586
2024-01-02	57.090	58.280	54.900	55.060	54.405	2,150,164
2023-12-29	56.110	58.470	55.820	58.180	57.488	1,880,273
2023-12-28	55.770	57.190	54.880	56.300	55.630	1,187,096
2023-12-27	54.550	56.160	54.000	55.850	55.186	1,496,196
2023-12-26	57.490	57.500	53.950	54.520	53.871	1,189,939
2023-12-25	56.500	58.320	56.000	56.720	56.045	1,289,285
2023-12-22	57.080	59.300	56.050	56.980	56.302	1,533,818
2023-12-21	56.620	57.900	55.140	56.960	56.282	1,209,649
2023-12-20	59.120	59.920	56.890	57.120	56.441	1,198,812
2023-12-19	58.210	59.360	57.150	59.050	58.348	1,322,666
2023-12-18	59.180	59.400	57.030	57.930	57.241	1,614,598
2023-12-15	62.260	62.980	58.850	59.220	58.516	2,394,801
2023-12-14	65.010	66.260	62.000	62.220	61.480	2,355,304
2023-12-13	61.010	67.700	60.870	65.160	64.385	3,463,127
2023-12-12	61.900	62.450	60.150	61.160	60.432	1,043,773
2023-12-11	60.250	62.700	59.680	61.900	61.164	1,378,896
2023-12-08	60.060	61.800	60.060	60.600	59.879	1,151,302
2023-12-07	59.860	61.190	59.330	60.380	59.662	1,255,919
2023-12-06	61.220	62.230	59.510	59.860	59.148	1,379,834
2023-12-05	63.180	63.180	61.010	61.330	60.600	1,028,098
2023-12-04	64.000	64.400	62.680	63.000	62.251	1,326,505
2023-12-01	64.760	65.920	62.630	64.000	63.239	2,010,394
2023-11-30	71.080	71.390	64.000	65.050	64.276	2,761,268
2023-11-29	65.500	68.690	64.670	67.430	66.628	2,180,584
2023-11-28	65.180	67.320	64.500	65.320	64.543	1,289,582
2023-11-27	64.490	66.490	63.010	65.640	64.859	1,259,619
2023-11-24	68.500	68.500	64.010	64.750	63.980	1,843,831
2023-11-23	65.120	69.000	65.000	68.400	67.586	2,176,623
2023-11-22	66.820	68.880	64.190	65.160	64.385	2,397,824
2023-11-21	69.000	71.000	67.000	67.600	66.796	3,272,059
2023-11-20	64.580	70.560	64.580	69.600	68.772	3,643,013
2023-11-17	63.010	65.400	63.010	64.430	63.664	2,287,456
2023-11-16	64.480	64.900	62.600	62.770	62.023	1,555,398
2023-11-15	64.220	66.810	61.980	64.960	64.187	2,945,466
2023-11-14	63.000	65.020	62.200	64.220	63.456	2,442,701
2023-11-13	62.540	67.190	62.200	63.720	62.962	4,130,045
2023-11-10	60.610	67.890	60.510	63.860	63.100	5,220,711
2023-11-09	58.330	63.100	57.520	61.460	60.729	3,876,113
2023-11-08	58.040	59.080	57.010	58.400	57.705	1,934,921
2023-11-07	57.300	59.320	55.900	58.800	58.101	2,699,456
2023-11-06	55.180	58.490	54.580	57.870	57.182	3,866,698
2023-11-03	53.800	59.000	52.800	55.950	55.284	4,177,684
2023-11-02	53.870	54.220	50.680	50.990	50.383	1,551,295

← NewerPage 12 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.