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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.000	23.510	22.600	22.730	21.913	238,994
2022-05-10	21.510	22.610	21.510	22.480	21.672	146,052
2022-05-09	22.200	22.700	21.520	22.140	21.345	113,837
2022-05-06	21.110	22.280	21.100	21.880	21.094	127,730
2022-05-05	21.990	22.650	21.850	22.090	21.296	217,446
2022-04-29	20.530	22.370	20.530	22.010	21.219	278,934
2022-04-28	20.000	20.870	19.830	20.500	19.763	217,484
2022-04-27	19.300	20.680	18.800	20.480	19.744	322,955
2022-04-26	21.800	21.800	19.500	19.560	18.857	241,881
2022-04-25	23.940	23.940	20.990	21.060	20.303	421,572
2022-04-22	24.950	24.990	23.630	23.700	22.848	211,726
2022-04-21	25.400	25.640	24.200	24.230	23.359	186,718
2022-04-20	25.670	26.080	25.500	25.500	24.584	103,510
2022-04-19	26.150	26.500	25.500	25.710	24.786	150,622
2022-04-18	26.500	26.500	25.020	26.060	25.124	120,534
2022-04-15	25.710	26.700	25.500	25.890	24.960	126,400
2022-04-14	26.140	26.590	26.010	26.080	25.143	112,827
2022-04-13	25.850	26.700	25.330	26.070	25.133	196,138
2022-04-12	25.000	25.920	24.500	25.810	24.883	124,825
2022-04-11	26.080	26.780	25.370	25.440	24.526	211,070
2022-04-08	26.050	26.990	26.050	26.510	25.558	163,101
2022-04-07	26.900	27.300	26.190	26.380	25.432	163,018
2022-04-06	26.630	27.330	26.610	26.920	25.953	105,747
2022-04-01	26.970	27.130	26.450	26.870	25.905	171,418
2022-03-31	26.560	27.240	26.470	26.980	26.011	175,101
2022-03-30	27.200	27.620	26.410	26.680	25.721	286,153
2022-03-29	27.530	27.900	26.660	26.690	25.731	193,927
2022-03-28	27.940	28.340	27.270	27.750	26.753	124,194
2022-03-25	27.540	28.360	27.540	27.680	26.685	112,332
2022-03-24	28.040	28.050	27.560	27.800	26.801	162,096
2022-03-23	28.010	28.550	27.690	28.250	27.235	158,785
2022-03-22	28.240	28.490	27.830	28.010	27.004	137,639
2022-03-21	28.000	28.880	27.550	28.350	27.331	280,477
2022-03-18	27.350	27.740	27.050	27.540	26.550	149,251
2022-03-17	26.900	27.790	26.890	27.240	26.261	363,151
2022-03-16	26.700	26.700	25.440	26.500	25.548	304,471
2022-03-15	28.090	28.090	26.000	26.070	25.133	423,297
2022-03-14	28.790	28.790	28.000	28.000	26.994	253,080
2022-03-11	29.230	29.390	28.000	28.800	27.765	336,668
2022-03-10	29.940	30.440	29.170	29.330	28.276	242,540
2022-03-09	31.300	31.330	28.610	29.370	28.315	327,833
2022-03-08	31.720	31.730	30.410	30.630	29.529	202,005
2022-03-07	31.820	32.430	31.170	31.320	30.195	220,470
2022-03-04	32.800	32.800	31.940	32.030	30.879	256,629
2022-03-03	33.120	33.120	32.490	32.730	31.554	115,862
2022-03-02	32.210	33.050	32.110	32.990	31.805	134,761
2022-03-01	33.200	33.450	32.500	32.550	31.380	250,412
2022-02-28	33.320	33.950	32.190	33.110	31.920	275,294
2022-02-25	33.440	33.990	33.150	33.890	32.672	242,724
2022-02-24	33.560	34.400	32.500	33.000	31.814	332,153
2022-02-23	33.220	34.290	33.220	34.050	32.827	176,032
2022-02-22	33.940	33.940	33.170	33.290	32.094	204,884
2022-02-21	33.380	33.830	33.020	33.750	32.537	195,120
2022-02-18	32.720	33.280	32.660	33.280	32.084	75,039
2022-02-17	33.040	33.450	32.970	33.030	31.843	164,041
2022-02-16	32.450	33.920	32.200	33.270	32.075	355,663
2022-02-15	32.280	32.610	31.820	32.280	31.120	196,119
2022-02-14	31.950	32.190	31.390	32.140	30.985	125,975
2022-02-11	32.960	32.960	31.780	31.950	30.802	302,253
2022-02-10	34.320	34.320	32.790	32.890	31.708	468,602

← NewerPage 19 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.