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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.910	37.470	33.680	36.100	35.263	2,490,650
2022-08-03	39.240	39.990	37.410	37.580	36.709	1,913,536
2022-08-02	38.020	39.380	37.310	39.060	38.155	2,500,582
2022-08-01	37.340	38.280	34.550	37.900	37.022	2,918,046
2022-07-29	34.430	37.720	34.380	35.990	35.156	4,319,082
2022-07-28	28.990	34.440	28.990	34.440	33.642	4,484,094
2022-07-27	27.380	28.820	27.200	28.700	28.035	695,502
2022-07-26	27.410	27.440	26.810	27.130	26.501	180,765
2022-07-25	27.530	27.930	26.710	27.130	26.501	295,725
2022-07-22	28.400	28.900	27.370	27.560	26.921	217,041
2022-07-21	27.950	28.480	27.580	28.210	27.556	334,921
2022-07-20	28.100	28.220	27.620	27.750	27.107	238,348
2022-07-19	27.900	28.390	27.270	28.040	27.390	650,660
2022-07-18	26.940	27.950	26.500	27.600	26.960	607,173
2022-07-15	26.600	27.080	26.040	26.310	25.700	267,456
2022-07-14	25.590	26.750	25.050	26.540	25.925	216,412
2022-07-13	26.250	26.250	25.440	25.630	25.036	243,697
2022-07-12	26.750	26.800	26.020	26.250	25.642	177,705
2022-07-11	27.100	27.300	26.530	26.760	26.140	243,375
2022-07-08	27.190	27.500	26.850	27.100	26.472	199,639
2022-07-07	27.250	27.250	26.660	26.770	26.150	217,397
2022-07-06	26.990	27.570	26.810	27.020	26.394	321,712
2022-07-05	28.070	28.070	26.740	27.320	26.687	431,206
2022-07-04	27.790	28.800	26.710	28.070	27.419	564,791
2022-07-01	27.710	28.290	27.350	27.790	27.146	241,740
2022-06-30	27.660	28.420	27.600	27.920	27.273	414,315
2022-06-29	29.770	29.770	27.860	27.970	27.322	626,220
2022-06-28	27.370	29.940	27.050	29.620	28.933	1,016,489
2022-06-27	27.730	27.950	26.970	27.650	27.009	419,336
2022-06-24	26.700	27.860	26.610	27.320	26.687	539,965
2022-06-23	25.950	27.090	25.950	26.740	26.120	447,230
2022-06-22	28.240	28.570	25.880	26.220	25.612	1,022,255
2022-06-21	27.680	29.970	27.500	28.240	27.585	913,943
2022-06-20	27.920	27.920	27.200	27.350	26.716	463,546
2022-06-17	27.770	28.180	27.080	27.920	27.273	573,069
2022-06-16	27.100	28.380	26.600	27.770	27.126	936,041
2022-06-15	25.120	27.980	25.080	27.450	26.814	841,403
2022-06-14	25.000	25.380	24.310	25.240	24.655	265,930
2022-06-13	25.200	25.600	24.930	25.160	24.577	223,086
2022-06-10	25.170	25.530	25.050	25.300	24.714	149,160
2022-06-09	25.550	25.550	24.900	25.170	24.587	172,627
2022-06-08	26.000	26.010	24.890	25.560	24.968	351,493
2022-06-07	26.450	26.640	25.440	25.780	25.182	304,259
2022-06-06	25.880	27.100	25.710	26.500	25.886	665,721
2022-06-02	24.330	26.260	23.940	25.900	25.300	681,442
2022-06-01	23.590	24.380	23.230	24.050	23.493	259,324
2022-05-31	22.960	23.960	22.160	23.440	22.897	384,603
2022-05-30	22.530	23.090	22.110	22.980	22.154	191,739
2022-05-27	22.240	22.950	22.240	22.470	21.663	87,323
2022-05-26	22.350	22.790	21.910	22.620	21.807	90,691
2022-05-25	22.090	22.650	21.790	22.350	21.547	135,840
2022-05-24	23.450	23.450	22.040	22.040	21.248	218,415
2022-05-23	23.470	23.470	22.660	23.110	22.280	167,429
2022-05-20	22.790	23.290	22.620	22.850	22.029	175,171
2022-05-19	22.910	23.260	22.530	22.780	21.962	189,027
2022-05-18	22.510	23.600	22.500	23.450	22.607	296,305
2022-05-17	23.310	23.340	22.120	22.480	21.672	195,307
2022-05-16	23.500	23.790	22.690	22.890	22.068	147,646
2022-05-13	23.050	23.100	22.570	22.900	22.077	127,738
2022-05-12	22.310	23.700	22.310	22.610	21.798	213,712

← NewerPage 18 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.