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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.850	39.310	33.730	38.480	37.588	3,733,206
2023-05-04	35.480	36.220	33.760	34.430	33.632	2,097,777
2023-04-28	34.400	35.570	34.030	35.570	34.746	691,238
2023-04-27	34.160	34.910	33.840	34.470	33.671	632,786
2023-04-26	34.000	35.200	33.670	34.150	33.358	733,893
2023-04-25	35.080	35.360	33.620	34.000	33.212	927,787
2023-04-24	35.260	35.820	34.880	35.490	34.667	899,298
2023-04-21	37.050	37.120	35.050	35.050	34.238	1,291,829
2023-04-20	37.300	37.500	36.100	37.110	36.250	1,157,313
2023-04-19	37.600	38.690	37.010	37.300	36.435	1,008,786
2023-04-18	37.610	38.320	37.460	37.950	37.070	905,948
2023-04-17	38.500	39.460	38.040	38.120	37.236	1,201,328
2023-04-14	37.780	38.500	37.290	38.070	37.188	979,442
2023-04-13	40.110	40.110	37.700	37.780	36.904	1,380,723
2023-04-12	37.170	40.170	37.170	39.800	38.878	2,025,260
2023-04-11	38.750	38.790	37.100	37.470	36.602	1,636,189
2023-04-10	40.920	42.820	38.440	38.490	37.598	2,490,793
2023-04-07	39.740	40.880	39.200	40.680	39.737	1,577,817
2023-04-06	41.000	41.520	39.510	39.880	38.956	2,873,073
2023-04-04	43.000	43.000	40.440	41.540	40.577	2,413,513
2023-04-03	44.420	45.220	42.610	43.090	42.091	2,413,103
2023-03-31	44.920	45.100	44.080	44.820	43.781	1,289,933
2023-03-30	46.110	47.300	44.830	45.150	44.104	1,297,134
2023-03-29	45.730	47.800	44.790	46.580	45.500	1,973,057
2023-03-28	46.100	47.480	44.970	45.200	44.152	1,850,816
2023-03-27	42.980	47.580	42.980	46.100	45.031	3,475,755
2023-03-24	39.840	43.250	39.840	42.970	41.974	2,313,417
2023-03-23	40.590	40.970	39.560	39.950	39.024	1,031,087
2023-03-22	40.530	40.980	39.970	40.450	39.512	850,219
2023-03-21	39.000	40.390	38.450	40.330	39.395	1,136,829
2023-03-20	40.050	40.750	38.440	38.760	37.862	1,588,400
2023-03-17	39.800	40.500	39.730	40.350	39.415	657,319
2023-03-16	40.750	41.390	39.700	39.700	38.780	895,045
2023-03-15	41.400	42.760	40.820	40.960	40.011	1,199,174
2023-03-14	42.160	42.640	40.370	40.750	39.805	1,278,419
2023-03-13	40.450	42.880	40.440	42.520	41.534	1,568,620
2023-03-10	42.250	42.270	40.360	40.450	39.512	1,210,785
2023-03-09	41.760	42.870	41.520	42.560	41.574	814,341
2023-03-08	42.250	42.720	41.500	42.300	41.320	838,507
2023-03-07	44.000	44.000	41.680	42.000	41.027	1,619,415
2023-03-06	41.880	43.780	41.600	43.660	42.648	2,079,283
2023-03-03	41.000	42.060	40.350	41.980	41.007	1,639,123
2023-03-02	43.110	44.440	40.510	41.500	40.538	2,786,670
2023-03-01	42.400	42.710	41.180	41.990	41.017	1,067,750
2023-02-28	42.130	42.760	41.150	42.350	41.368	1,169,525
2023-02-27	40.970	42.380	40.420	41.600	40.636	1,264,797
2023-02-24	41.070	42.440	40.800	41.190	40.235	922,459
2023-02-23	42.060	42.200	41.170	41.450	40.489	1,001,548
2023-02-22	43.140	43.370	41.600	42.130	41.154	1,534,289
2023-02-21	40.750	43.880	40.280	42.580	41.593	2,237,320
2023-02-20	39.900	40.450	38.780	40.220	39.288	1,310,788
2023-02-17	40.200	40.800	39.290	39.550	38.633	1,402,158
2023-02-16	42.440	42.880	39.500	39.700	38.780	2,080,923
2023-02-15	41.060	42.250	40.910	41.690	40.724	1,157,289
2023-02-14	42.750	42.910	40.590	41.060	40.108	1,615,945
2023-02-13	41.560	43.380	41.220	42.150	41.173	2,591,412
2023-02-10	41.530	42.990	40.400	40.940	39.991	1,900,865
2023-02-09	40.660	42.030	39.420	41.970	40.997	2,127,850
2023-02-08	43.100	43.200	40.100	40.470	39.532	2,677,841
2023-02-07	38.920	43.920	38.810	43.730	42.716	3,223,775

← NewerPage 15 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.