Kinco Automation (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 156.20 | 160.00 | 147.46 | 148.99 | 148.61 | 3,810,575 |
| 2026-01-19 | 155.00 | 163.98 | 150.10 | 159.98 | 159.57 | 4,259,803 |
| 2026-01-16 | 145.30 | 161.88 | 144.00 | 155.62 | 155.22 | 5,034,673 |
| 2026-01-15 | 146.18 | 149.49 | 142.90 | 145.28 | 144.91 | 2,677,088 |
| 2026-01-14 | 156.07 | 166.44 | 145.00 | 150.00 | 149.62 | 5,458,474 |
| 2026-01-13 | 144.00 | 172.00 | 141.54 | 162.50 | 162.09 | 6,106,074 |
| 2026-01-12 | 144.94 | 158.00 | 137.80 | 147.45 | 147.08 | 5,572,037 |
| 2026-01-09 | 138.43 | 149.03 | 136.00 | 147.13 | 146.76 | 5,483,633 |
| 2026-01-08 | 138.08 | 143.30 | 137.08 | 139.15 | 138.80 | 3,233,076 |
| 2026-01-07 | 137.00 | 142.80 | 136.36 | 140.00 | 139.64 | 3,629,881 |
| 2026-01-06 | 149.00 | 149.48 | 140.03 | 144.10 | 143.73 | 4,921,698 |
| 2026-01-05 | 146.55 | 149.97 | 142.23 | 147.00 | 146.63 | 6,583,298 |
| 2025-12-31 | 149.93 | 163.88 | 145.99 | 152.50 | 152.11 | 8,393,970 |
| 2025-12-30 | 120.90 | 145.99 | 118.01 | 145.99 | 145.62 | 6,012,968 |
| 2025-12-29 | 101.38 | 121.66 | 101.01 | 121.66 | 121.35 | 5,206,558 |
| 2025-12-26 | 102.96 | 106.25 | 99.500 | 101.38 | 101.12 | 2,136,854 |
| 2025-12-25 | 98.000 | 104.80 | 96.180 | 102.98 | 102.72 | 2,701,622 |
| 2025-12-24 | 96.000 | 97.990 | 95.400 | 96.650 | 96.404 | 1,053,331 |
| 2025-12-23 | 100.00 | 100.01 | 95.800 | 96.340 | 96.095 | 1,572,230 |
| 2025-12-22 | 96.420 | 101.65 | 95.810 | 100.00 | 99.746 | 2,759,452 |
| 2025-12-19 | 97.370 | 97.980 | 94.680 | 94.820 | 94.579 | 1,318,470 |
| 2025-12-18 | 97.150 | 98.750 | 95.050 | 95.130 | 94.888 | 1,192,976 |
| 2025-12-17 | 95.720 | 98.980 | 95.720 | 97.920 | 97.671 | 1,306,614 |
| 2025-12-16 | 101.00 | 101.50 | 95.830 | 96.910 | 96.664 | 1,503,439 |
| 2025-12-15 | 101.86 | 104.33 | 100.38 | 100.68 | 100.42 | 1,265,862 |
| 2025-12-12 | 104.80 | 105.97 | 101.79 | 103.55 | 103.29 | 1,859,674 |
| 2025-12-11 | 107.48 | 108.50 | 103.99 | 104.61 | 104.34 | 1,841,209 |
| 2025-12-10 | 105.25 | 108.50 | 103.33 | 108.50 | 108.22 | 2,665,437 |
| 2025-12-09 | 105.11 | 106.84 | 104.25 | 105.08 | 104.81 | 2,171,040 |
| 2025-12-08 | 106.00 | 109.00 | 103.45 | 108.78 | 108.50 | 3,741,443 |
| 2025-12-05 | 97.750 | 114.44 | 96.110 | 107.88 | 107.61 | 5,932,193 |
| 2025-12-04 | 95.000 | 99.450 | 91.400 | 96.160 | 95.916 | 3,612,068 |
| 2025-12-03 | 94.020 | 95.110 | 90.660 | 91.160 | 90.928 | 1,265,238 |
| 2025-12-02 | 95.530 | 96.880 | 93.230 | 94.190 | 93.951 | 1,033,482 |
| 2025-12-01 | 98.500 | 98.580 | 95.390 | 96.250 | 96.005 | 1,939,232 |
| 2025-11-28 | 87.960 | 99.530 | 87.040 | 98.810 | 98.559 | 3,904,655 |
| 2025-11-27 | 87.130 | 90.000 | 87.120 | 87.950 | 87.727 | 876,250 |
| 2025-11-26 | 86.420 | 90.230 | 85.480 | 88.000 | 87.776 | 1,569,838 |
| 2025-11-25 | 84.510 | 89.400 | 84.510 | 86.910 | 86.689 | 1,680,227 |
| 2025-11-24 | 83.700 | 85.770 | 82.360 | 84.420 | 84.206 | 1,132,319 |
| 2025-11-21 | 81.980 | 86.640 | 81.980 | 84.000 | 83.787 | 1,926,981 |
| 2025-11-20 | 86.220 | 87.000 | 83.290 | 83.740 | 83.527 | 940,393 |
| 2025-11-19 | 87.180 | 87.950 | 85.000 | 85.540 | 85.323 | 902,861 |
| 2025-11-18 | 88.080 | 88.480 | 86.800 | 87.150 | 86.929 | 843,273 |
| 2025-11-17 | 87.700 | 88.890 | 86.650 | 88.260 | 88.036 | 1,106,112 |
| 2025-11-14 | 90.150 | 90.600 | 87.680 | 87.700 | 87.477 | 1,050,005 |
| 2025-11-13 | 92.800 | 93.800 | 90.700 | 91.580 | 91.347 | 1,533,713 |
| 2025-11-12 | 94.490 | 97.720 | 92.630 | 93.160 | 92.923 | 2,024,415 |
| 2025-11-11 | 92.220 | 96.290 | 91.880 | 94.020 | 93.781 | 1,957,172 |
| 2025-11-10 | 94.450 | 95.970 | 91.500 | 92.090 | 91.856 | 1,121,133 |
| 2025-11-07 | 98.970 | 98.970 | 94.530 | 95.000 | 94.759 | 1,584,511 |
| 2025-11-06 | 97.970 | 102.20 | 96.540 | 99.730 | 99.477 | 2,251,272 |
| 2025-11-05 | 94.000 | 99.680 | 93.660 | 97.810 | 97.562 | 2,389,187 |
| 2025-11-04 | 97.800 | 98.490 | 94.200 | 95.990 | 95.746 | 2,089,089 |
| 2025-11-03 | 104.00 | 104.98 | 95.890 | 97.610 | 97.362 | 3,683,932 |
| 2025-10-31 | 100.29 | 104.50 | 99.000 | 102.92 | 102.66 | 4,356,527 |
| 2025-10-30 | 91.930 | 104.55 | 91.930 | 101.31 | 101.05 | 6,732,402 |
| 2025-10-29 | 87.410 | 88.960 | 86.700 | 88.790 | 88.564 | 1,197,650 |
| 2025-10-28 | 86.250 | 88.400 | 85.100 | 88.200 | 87.976 | 1,622,440 |
| 2025-10-27 | 86.510 | 87.880 | 85.140 | 85.880 | 85.662 | 1,066,190 |
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.