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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.110	36.990	35.530	36.550	35.703	1,409,331
2022-11-03	36.260	37.340	35.750	36.180	35.341	1,413,021
2022-11-02	35.570	37.340	34.470	36.460	35.615	2,117,083
2022-11-01	35.530	35.700	33.970	34.870	34.062	1,560,031
2022-10-31	31.700	35.390	31.700	34.710	33.905	1,721,930
2022-10-28	33.620	34.470	32.320	32.320	31.571	1,241,779
2022-10-27	36.010	36.660	34.200	34.280	33.485	1,393,912
2022-10-26	34.460	36.500	33.900	35.970	35.136	1,567,345
2022-10-25	34.110	34.880	33.140	34.650	33.847	1,414,257
2022-10-24	34.160	35.750	33.630	34.400	33.603	1,502,004
2022-10-21	34.150	34.500	33.250	34.160	33.368	948,030
2022-10-20	34.900	35.120	33.350	34.150	33.358	917,672
2022-10-19	34.770	35.160	34.310	34.500	33.700	712,124
2022-10-18	35.200	35.370	34.550	35.000	34.189	1,013,889
2022-10-17	33.970	35.250	33.470	35.080	34.267	1,529,469
2022-10-14	32.790	34.160	32.550	33.710	32.929	1,362,978
2022-10-13	31.790	33.170	31.300	32.550	31.796	1,170,327
2022-10-12	30.600	32.480	30.030	32.180	31.434	1,027,809
2022-10-11	30.280	30.800	29.850	30.540	29.832	908,973
2022-10-10	31.210	32.000	29.670	29.850	29.158	1,650,002
2022-09-30	32.920	33.550	31.620	31.900	31.161	649,728
2022-09-29	33.200	33.800	32.830	33.230	32.460	873,775
2022-09-28	34.510	34.890	32.710	32.920	32.157	1,038,168
2022-09-27	34.280	35.300	33.640	34.470	33.671	1,071,103
2022-09-26	33.950	35.180	33.500	34.270	33.476	1,032,133
2022-09-23	35.000	36.100	33.520	34.000	33.212	1,252,661
2022-09-22	34.850	36.180	34.150	35.130	34.316	1,304,023
2022-09-21	34.900	36.330	34.410	34.610	33.808	1,677,681
2022-09-20	34.300	35.770	33.780	35.060	34.247	1,513,043
2022-09-19	34.120	35.250	32.920	33.900	33.114	1,459,372
2022-09-16	33.800	35.750	33.800	34.120	33.329	1,787,216
2022-09-15	37.220	37.680	34.020	34.020	33.231	1,872,712
2022-09-14	36.980	38.300	36.200	37.210	36.348	1,116,599
2022-09-13	37.670	38.340	37.060	37.700	36.826	1,311,674
2022-09-09	39.690	39.690	37.330	37.590	36.719	2,045,979
2022-09-08	41.850	42.250	39.500	39.690	38.770	2,124,475
2022-09-07	41.110	42.800	39.510	41.600	40.636	2,321,435
2022-09-06	39.450	41.280	38.680	40.550	39.610	1,726,898
2022-09-05	42.600	42.600	38.910	39.150	38.243	1,925,952
2022-09-02	39.690	43.540	39.070	41.900	40.929	2,965,414
2022-09-01	38.680	40.750	37.200	39.790	38.868	2,837,794
2022-08-31	39.390	39.390	37.250	37.660	36.787	1,581,002
2022-08-30	41.320	41.320	38.010	39.100	38.194	1,607,679
2022-08-29	40.040	41.650	39.870	40.480	39.542	1,150,969
2022-08-26	41.250	42.190	39.870	40.180	39.249	1,626,607
2022-08-25	45.150	45.150	40.590	41.300	40.343	2,908,327
2022-08-24	52.560	52.610	43.970	44.610	43.576	3,667,098
2022-08-23	52.660	55.300	51.500	52.650	51.430	1,867,054
2022-08-22	53.670	54.720	51.600	53.180	51.947	1,815,894
2022-08-19	58.490	58.650	53.520	54.500	53.237	1,959,566
2022-08-18	58.380	58.800	52.810	57.780	56.441	3,478,751
2022-08-17	52.520	61.000	51.130	56.810	55.493	4,194,770
2022-08-16	52.300	53.470	50.220	52.400	51.185	1,913,326
2022-08-15	48.590	53.810	48.590	52.200	50.990	3,442,748
2022-08-12	49.560	55.000	49.560	52.000	50.795	4,730,631
2022-08-11	46.460	53.110	46.400	50.400	49.232	5,290,369
2022-08-10	40.860	47.880	39.460	44.800	43.762	5,540,630
2022-08-09	34.600	40.620	34.300	40.620	39.679	3,042,803
2022-08-08	33.280	33.970	33.000	33.850	33.065	1,234,656
2022-08-05	35.440	35.920	32.700	33.220	32.450	2,407,823

← NewerPage 17 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.