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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	34.270	34.840	33.570	34.570	33.328	299,435
2021-11-08	34.790	34.790	33.670	33.890	32.672	311,402
2021-11-05	34.690	34.940	34.040	34.240	33.010	368,897
2021-11-04	33.150	34.970	33.000	34.690	33.444	605,324
2021-11-03	32.980	33.600	32.810	33.330	32.132	351,732
2021-11-02	32.300	34.000	32.230	32.930	31.747	698,355
2021-11-01	32.510	32.510	31.650	32.150	30.995	433,027
2021-10-29	32.010	32.370	31.590	32.080	30.927	323,450
2021-10-28	31.280	32.830	30.920	31.970	30.821	585,263
2021-10-27	31.750	31.850	30.700	30.880	29.770	265,444
2021-10-26	31.600	31.920	31.070	31.510	30.378	257,053
2021-10-25	32.100	32.100	31.040	31.800	30.657	136,878

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.