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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.810	34.060	33.360	33.920	32.701	247,565
2022-02-08	33.870	34.000	33.310	33.810	32.595	174,608
2022-02-07	33.000	34.070	33.000	33.730	32.518	273,600
2022-01-28	32.950	33.380	32.610	32.990	31.805	189,514
2022-01-27	33.950	34.340	32.360	32.600	31.429	245,701
2022-01-26	33.950	34.130	33.210	33.750	32.537	206,598
2022-01-25	34.900	34.900	33.200	33.430	32.229	216,342
2022-01-24	34.000	35.360	33.550	34.660	33.415	290,237
2022-01-21	34.870	35.490	33.820	34.000	32.778	310,717
2022-01-20	36.870	36.870	34.860	34.990	33.733	441,712
2022-01-19	36.360	37.300	36.070	36.870	35.545	305,772
2022-01-18	37.280	37.400	36.030	36.370	35.063	411,511
2022-01-17	37.440	37.500	36.360	37.100	35.767	415,341
2022-01-14	36.520	38.250	36.260	36.810	35.487	573,671
2022-01-13	36.310	37.230	36.180	36.520	35.208	234,322
2022-01-12	36.940	36.960	36.300	36.410	35.102	256,611
2022-01-11	37.100	37.240	36.400	36.600	35.285	345,854
2022-01-10	35.220	37.260	34.850	37.020	35.690	639,314
2022-01-07	37.000	37.000	35.210	35.340	34.070	365,785
2022-01-06	36.490	36.880	36.000	36.390	35.082	634,025
2022-01-05	36.680	38.370	35.880	36.810	35.487	766,450
2022-01-04	34.910	37.790	34.310	36.810	35.487	905,027
2021-12-31	34.250	35.080	33.860	34.500	33.260	326,941
2021-12-30	33.170	34.450	33.170	34.290	33.058	434,463
2021-12-29	33.110	33.880	32.790	33.170	31.978	340,169
2021-12-28	32.910	34.240	32.870	33.660	32.451	333,468
2021-12-27	32.700	32.950	32.100	32.830	31.650	238,087
2021-12-24	33.750	33.750	32.600	32.800	31.621	302,456
2021-12-23	34.480	34.480	33.440	33.640	32.431	213,959
2021-12-22	34.090	34.660	33.660	34.360	33.125	176,472
2021-12-21	34.110	34.340	33.600	33.980	32.759	288,450
2021-12-20	33.650	34.130	33.300	34.000	32.778	365,114
2021-12-17	35.680	35.690	34.050	34.050	32.827	799,893
2021-12-16	35.900	36.280	35.280	35.860	34.572	406,093
2021-12-15	35.490	35.760	35.110	35.510	34.234	221,344
2021-12-14	35.400	35.880	35.040	35.250	33.983	324,971
2021-12-13	35.950	36.000	35.050	35.240	33.974	280,097
2021-12-10	35.760	35.900	35.150	35.580	34.302	236,666
2021-12-09	35.780	36.100	35.110	35.730	34.446	268,377
2021-12-08	35.350	35.780	35.030	35.400	34.128	307,639
2021-12-07	35.990	36.450	34.840	35.040	33.781	527,487
2021-12-06	37.000	37.380	35.720	35.850	34.562	532,262
2021-12-03	38.430	39.190	37.400	37.420	36.075	485,743
2021-12-02	39.520	39.520	38.000	38.060	36.692	612,411
2021-12-01	38.900	39.980	38.900	39.270	37.859	484,229
2021-11-30	38.680	40.170	38.680	38.840	37.444	740,722
2021-11-29	38.680	39.350	38.330	38.850	37.454	589,511
2021-11-26	39.500	39.940	38.300	38.970	37.570	777,162
2021-11-25	39.600	40.640	39.410	39.850	38.418	709,876
2021-11-24	39.100	40.280	38.630	39.170	37.763	821,195
2021-11-23	39.570	40.090	39.000	39.160	37.753	521,510
2021-11-22	37.600	39.500	37.600	39.190	37.782	861,957
2021-11-19	37.140	38.310	37.000	37.860	36.500	590,156
2021-11-18	38.350	39.100	37.500	37.600	36.249	811,013
2021-11-17	37.100	39.000	36.390	38.760	37.367	1,043,798
2021-11-16	38.280	38.280	37.060	37.640	36.288	428,408
2021-11-15	37.170	37.930	37.150	37.910	36.548	547,860
2021-11-12	36.530	37.890	35.950	37.800	36.442	846,288
2021-11-11	35.290	36.770	34.670	36.250	34.948	882,166
2021-11-10	34.500	35.870	34.370	35.030	33.771	490,790

← NewerPage 20 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.