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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.640	40.000	38.550	38.970	38.067	1,320,757
2023-02-03	38.050	39.040	37.750	38.800	37.901	1,252,027
2023-02-02	38.730	40.500	38.000	38.490	37.598	1,735,335
2023-02-01	38.580	38.790	37.600	38.730	37.832	1,231,076
2023-01-31	37.910	39.500	36.980	38.340	37.451	1,980,731
2023-01-30	37.000	38.350	36.600	37.600	36.729	1,737,831
2023-01-20	38.130	38.610	36.300	36.540	35.693	1,879,348
2023-01-19	35.000	37.500	34.980	36.930	36.074	1,850,060
2023-01-18	35.330	35.850	34.650	34.900	34.091	1,229,382
2023-01-17	34.340	35.730	34.010	35.500	34.677	1,951,895
2023-01-16	31.220	34.280	31.220	33.980	33.192	1,666,114
2023-01-13	31.600	31.710	31.100	31.200	30.477	322,474
2023-01-12	32.030	32.030	31.400	31.550	30.819	381,354
2023-01-11	31.470	32.180	31.470	31.560	30.829	524,612
2023-01-10	31.880	32.180	31.530	31.620	30.887	492,865
2023-01-09	31.540	32.350	31.290	31.980	31.239	1,170,148
2023-01-06	31.440	32.140	31.110	31.540	30.809	708,822
2023-01-05	30.400	31.590	30.400	31.440	30.711	861,990
2023-01-04	30.500	30.980	30.000	30.400	29.695	423,177
2023-01-03	29.350	30.760	29.040	30.500	29.793	709,262
2022-12-30	29.500	29.680	28.930	29.020	28.347	269,921
2022-12-29	29.200	29.800	28.920	29.130	28.455	311,719
2022-12-28	29.820	29.820	28.950	29.070	28.396	309,556
2022-12-27	29.530	30.340	29.100	30.010	29.314	368,030
2022-12-26	28.090	29.970	28.090	29.760	29.070	546,620
2022-12-23	28.680	28.970	28.040	28.270	27.615	393,852
2022-12-22	29.750	29.750	28.560	28.610	27.947	488,855
2022-12-21	30.800	30.800	29.250	29.490	28.806	552,228
2022-12-20	30.000	30.950	29.820	30.420	29.715	317,711
2022-12-19	30.030	30.680	29.900	30.000	29.305	464,983
2022-12-16	31.310	31.370	30.360	30.390	29.686	520,170
2022-12-15	30.970	31.720	30.570	31.620	30.887	432,121
2022-12-14	31.190	31.860	30.870	30.970	30.252	407,077
2022-12-13	31.940	31.940	31.080	31.080	30.360	677,103
2022-12-12	32.370	32.460	31.200	32.040	31.297	562,649
2022-12-09	32.430	32.560	31.740	32.050	31.307	686,785
2022-12-08	33.150	33.150	32.210	32.270	31.522	848,462
2022-12-07	33.640	33.940	33.150	33.360	32.587	671,250
2022-12-06	33.390	34.330	33.100	33.650	32.870	809,261
2022-12-05	34.270	34.590	33.230	33.500	32.724	996,179
2022-12-02	33.790	34.800	33.690	34.590	33.788	764,760
2022-12-01	33.430	34.450	33.430	33.790	33.007	1,051,676
2022-11-30	33.680	33.860	32.700	33.180	32.411	815,857
2022-11-29	33.100	34.280	33.100	33.620	32.841	1,116,965
2022-11-28	34.050	34.280	32.960	33.170	32.401	879,129
2022-11-25	35.470	35.570	34.000	34.160	33.368	1,063,169
2022-11-24	35.100	36.490	35.080	35.470	34.648	920,005
2022-11-23	36.140	36.140	33.750	35.020	34.208	1,437,482
2022-11-22	37.790	37.790	35.900	36.140	35.302	1,472,520
2022-11-21	36.890	37.700	36.530	37.360	36.494	1,668,466
2022-11-18	36.630	38.640	35.850	37.010	36.152	2,547,999
2022-11-17	37.460	37.460	35.120	36.370	35.527	2,084,081
2022-11-16	36.530	37.580	36.030	37.520	36.650	1,923,832
2022-11-15	32.620	36.980	32.380	36.580	35.732	2,194,369
2022-11-14	33.080	33.380	32.490	32.630	31.874	654,634
2022-11-11	34.020	34.580	32.800	33.080	32.313	1,052,904
2022-11-10	34.790	35.300	33.250	33.430	32.655	1,006,402
2022-11-09	35.560	35.830	34.370	34.880	34.072	749,902
2022-11-08	36.080	36.280	35.080	35.310	34.492	691,880
2022-11-07	36.550	37.400	35.640	35.950	35.117	1,153,755

← NewerPage 16 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.