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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56.330	57.280	54.820	55.870	55.205	1,542,275
2023-07-31	55.740	58.190	55.740	56.340	55.670	1,822,191
2023-07-28	58.890	59.450	57.200	57.200	56.520	1,959,552
2023-07-27	61.320	61.810	58.500	58.800	58.101	2,417,814
2023-07-26	63.000	63.430	60.500	61.240	60.512	2,095,286
2023-07-25	66.280	66.280	62.450	62.800	62.053	2,614,055
2023-07-24	64.980	65.760	63.700	65.420	64.642	1,830,672
2023-07-21	69.030	69.030	63.480	64.420	63.654	3,564,330
2023-07-20	70.350	71.990	67.300	68.500	67.685	3,254,191
2023-07-19	67.960	71.600	66.900	70.420	69.582	3,539,122
2023-07-18	67.710	71.170	66.010	67.770	66.964	2,870,935
2023-07-17	68.530	69.600	67.190	67.710	66.905	2,054,827
2023-07-14	72.000	72.000	63.460	68.200	67.389	4,736,124
2023-07-13	71.040	73.400	67.500	73.310	72.438	5,184,464
2023-07-12	72.280	74.960	70.310	70.920	70.076	3,924,712
2023-07-11	72.500	73.900	70.750	72.190	71.331	3,979,313
2023-07-10	78.480	78.480	72.020	72.600	71.736	4,656,569
2023-07-07	82.340	84.790	76.960	77.290	76.371	5,543,753
2023-07-06	73.880	87.550	72.900	83.460	82.467	6,882,544
2023-07-05	77.000	83.000	75.300	75.380	74.483	5,970,772
2023-07-04	78.570	84.000	77.910	79.400	78.455	5,935,368
2023-07-03	83.510	86.780	75.670	77.990	77.062	7,099,270
2023-06-30	78.590	84.990	77.050	83.500	82.507	6,973,678
2023-06-29	78.390	90.000	76.000	79.050	78.110	8,307,475
2023-06-28	73.430	82.580	71.170	77.990	77.062	7,473,488
2023-06-27	69.450	77.500	64.650	74.000	73.120	7,119,619
2023-06-26	70.380	78.070	69.770	70.100	69.266	6,176,897
2023-06-21	69.780	73.660	67.880	68.490	67.675	8,118,487
2023-06-20	55.990	67.200	55.090	67.200	66.401	4,570,171
2023-06-19	55.420	58.660	54.600	56.000	55.334	4,610,193
2023-06-16	53.080	59.790	50.510	56.900	56.223	6,725,297
2023-06-15	47.260	55.080	47.260	53.080	52.449	6,241,303
2023-06-14	45.170	47.950	43.110	46.500	45.947	3,942,458
2023-06-13	44.560	45.800	43.800	45.160	44.623	2,046,974
2023-06-12	44.660	46.890	44.030	44.780	44.247	2,537,415
2023-06-09	44.020	44.800	43.260	44.500	43.971	1,408,856
2023-06-08	44.740	44.870	43.410	43.910	43.388	1,379,816
2023-06-07	45.180	45.920	44.440	44.840	44.307	2,276,566
2023-06-06	47.660	47.670	44.300	44.600	44.069	2,398,330
2023-06-05	46.400	50.010	45.700	47.500	46.935	3,307,012
2023-06-02	47.540	48.550	45.800	46.100	45.552	2,542,230
2023-06-01	48.850	49.300	45.940	47.200	46.639	4,528,944
2023-05-31	46.790	52.000	46.280	49.450	48.862	5,668,791
2023-05-30	46.650	47.360	45.310	46.240	45.690	3,197,933
2023-05-29	48.800	48.940	45.600	47.500	46.935	6,420,059
2023-05-26	41.500	50.380	40.800	49.290	48.704	5,729,569
2023-05-25	42.850	43.380	41.000	41.980	41.481	3,633,295
2023-05-24	42.110	43.380	41.760	42.660	42.153	3,446,042
2023-05-23	42.740	44.800	41.960	42.270	41.767	4,334,183
2023-05-22	40.500	43.250	40.500	42.650	42.143	3,782,624
2023-05-19	38.320	42.490	38.010	41.120	40.631	4,588,180
2023-05-18	36.130	39.350	36.130	39.100	38.635	3,598,717
2023-05-17	33.880	36.280	33.750	36.220	35.789	1,527,314
2023-05-16	33.710	34.000	33.360	33.850	33.447	521,220
2023-05-15	32.780	34.430	32.540	33.760	33.358	1,291,074
2023-05-12	34.880	34.880	32.640	32.760	32.370	1,421,664
2023-05-11	36.100	37.190	34.300	35.030	34.218	1,576,529
2023-05-10	35.240	36.210	34.610	35.590	34.765	1,607,453
2023-05-09	39.180	39.300	35.170	35.250	34.433	3,073,157
2023-05-08	37.690	40.000	37.560	39.360	38.448	3,123,905

← NewerPage 14 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.