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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.000	55.280	53.110	53.960	53.318	913,781
2023-10-31	55.900	56.500	52.810	54.220	53.575	1,728,006
2023-10-30	52.240	57.250	51.750	56.180	55.512	2,104,992
2023-10-27	52.000	54.000	51.360	52.860	52.231	1,466,325
2023-10-26	53.700	54.180	51.320	53.180	52.547	1,658,960
2023-10-25	52.970	56.330	52.690	54.220	53.575	1,561,619
2023-10-24	53.330	55.350	52.000	52.630	52.004	1,454,006
2023-10-23	54.030	54.030	52.150	52.870	52.241	832,719
2023-10-20	54.400	56.800	53.550	53.990	53.348	1,037,224
2023-10-19	54.450	56.980	54.450	55.590	54.929	1,126,129
2023-10-18	56.670	56.670	54.540	55.260	54.603	943,089
2023-10-17	58.100	58.100	55.050	56.900	56.223	1,520,968
2023-10-16	57.700	59.930	57.450	58.150	57.458	1,662,351
2023-10-13	60.410	60.480	58.010	58.290	57.597	2,015,397
2023-10-12	62.890	63.290	59.600	59.810	59.099	2,436,894
2023-10-11	60.330	65.880	59.510	63.280	62.527	3,095,375
2023-10-10	62.590	62.650	59.500	60.230	59.514	1,804,197
2023-10-09	60.640	63.500	60.120	62.700	61.954	2,284,592
2023-09-28	61.330	62.600	60.510	61.110	60.383	1,897,932
2023-09-27	62.220	64.280	61.300	61.830	61.094	2,883,647
2023-09-26	63.000	63.480	60.890	61.690	60.956	3,150,616
2023-09-25	63.900	66.250	62.060	63.690	62.932	4,251,887
2023-09-22	58.360	62.300	57.580	61.720	60.986	3,250,184
2023-09-21	58.560	59.750	57.860	58.130	57.439	1,647,336
2023-09-20	58.280	61.500	57.800	59.310	58.604	2,642,867
2023-09-19	62.300	62.300	58.120	58.800	58.101	2,826,396
2023-09-18	60.700	64.980	59.630	62.710	61.964	3,509,517
2023-09-15	62.980	63.000	60.000	61.000	60.274	2,150,986
2023-09-14	64.010	64.660	61.570	62.020	61.282	3,247,199
2023-09-13	66.020	66.660	63.590	64.660	63.891	3,505,223
2023-09-12	67.820	70.650	66.080	66.990	66.193	5,037,484
2023-09-11	66.300	69.240	65.550	67.170	66.371	3,064,963
2023-09-08	66.660	73.470	66.300	69.240	68.416	4,994,292
2023-09-07	67.220	70.380	65.810	67.410	66.608	3,906,470
2023-09-06	68.600	69.500	65.940	67.100	66.302	2,867,826
2023-09-05	71.000	72.730	68.500	69.100	68.278	3,750,954
2023-09-04	72.380	72.980	69.000	71.150	70.304	4,578,572
2023-09-01	68.890	76.680	67.010	73.070	72.201	7,181,720
2023-08-31	67.680	71.500	67.100	69.560	68.733	6,767,974
2023-08-30	62.880	71.540	61.500	67.700	66.895	8,728,710
2023-08-29	50.670	59.620	49.790	59.620	58.911	5,651,977
2023-08-28	55.860	57.000	49.560	49.680	49.089	2,771,082
2023-08-25	54.600	54.940	51.600	51.820	51.204	3,272,754
2023-08-24	57.860	58.000	54.880	55.600	54.939	3,502,205
2023-08-23	56.190	61.660	54.800	57.850	57.162	4,647,691
2023-08-22	56.150	56.930	54.000	56.520	55.848	3,036,638
2023-08-21	59.300	61.200	55.200	55.400	54.741	4,508,273
2023-08-18	65.660	66.590	60.000	60.130	59.415	4,951,755
2023-08-17	57.600	66.750	57.250	64.970	64.197	6,210,213
2023-08-16	59.680	61.200	57.000	57.120	56.441	3,001,165
2023-08-15	62.850	63.760	59.750	60.270	59.553	2,629,729
2023-08-14	64.130	65.650	59.050	62.940	62.191	3,876,847
2023-08-11	63.800	67.590	61.610	64.010	63.249	3,940,226
2023-08-10	61.400	65.610	60.960	62.920	62.172	2,879,729
2023-08-09	62.110	63.560	60.250	61.550	60.818	2,508,670
2023-08-08	64.500	65.800	62.230	62.680	61.934	2,529,261
2023-08-07	65.000	67.200	63.770	64.630	63.861	3,504,752
2023-08-04	60.610	66.300	59.510	65.000	64.227	5,402,929
2023-08-03	59.460	64.000	58.360	60.090	59.375	4,037,191
2023-08-02	55.970	63.000	54.620	59.450	58.743	4,821,708

← NewerPage 13 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.