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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	96.800	99.990	95.830	99.410	99.157	1,411,654
2025-07-24	95.550	98.310	95.320	96.800	96.554	747,807
2025-07-23	96.880	97.770	95.100	95.880	95.636	1,136,249
2025-07-22	98.850	102.51	96.560	98.300	98.050	1,823,254
2025-07-21	98.800	103.80	96.880	100.18	99.926	2,035,523
2025-07-18	96.110	97.390	94.800	96.550	96.305	1,443,796
2025-07-17	97.120	98.490	94.970	96.060	95.816	1,955,109
2025-07-16	93.350	99.600	91.000	96.610	96.365	2,985,789
2025-07-15	93.000	95.020	91.070	91.830	91.597	2,469,811
2025-07-14	85.740	94.480	83.770	93.510	93.272	3,979,760
2025-07-11	81.410	85.800	81.410	83.850	83.637	1,449,796
2025-07-10	82.260	82.960	81.000	82.120	81.911	1,015,623
2025-07-09	84.890	89.220	83.000	83.000	82.789	2,390,342
2025-07-08	80.600	82.970	79.720	81.940	81.732	1,055,443
2025-07-07	82.410	82.550	79.540	79.910	79.707	1,219,983
2025-07-04	85.810	86.660	82.310	82.410	82.201	1,592,485
2025-07-03	84.160	91.980	83.100	85.810	85.592	2,539,428
2025-07-02	84.350	85.970	81.540	85.050	84.834	1,180,533
2025-07-01	85.610	87.160	84.690	84.700	84.485	892,504
2025-06-30	85.040	86.860	84.520	85.700	85.482	723,461
2025-06-27	86.000	86.020	84.200	84.770	84.555	791,940
2025-06-26	86.390	88.770	85.300	85.520	85.303	1,285,325
2025-06-25	84.900	88.000	84.800	86.710	86.490	1,794,602
2025-06-24	81.030	86.600	79.990	84.830	84.615	1,992,232
2025-06-23	78.540	80.700	78.010	80.010	79.807	691,420
2025-06-20	83.360	83.370	79.000	79.610	79.408	1,150,182
2025-06-19	81.500	85.100	81.250	82.850	82.640	1,842,340
2025-06-18	79.920	82.340	79.300	81.780	81.572	1,023,991
2025-06-17	82.160	83.170	80.110	80.450	80.246	1,195,374
2025-06-16	85.500	86.000	82.180	82.820	82.610	1,909,572
2025-06-13	86.230	87.160	85.380	86.000	85.782	775,982
2025-06-12	85.560	87.660	85.110	86.900	86.679	780,419
2025-06-11	85.010	87.490	84.610	85.900	85.682	879,411
2025-06-10	88.440	89.180	82.730	85.170	84.954	1,714,958
2025-06-09	88.990	90.600	87.600	88.300	88.076	1,117,331
2025-06-06	89.860	90.440	87.290	89.380	89.153	1,581,550
2025-06-05	83.050	92.000	82.280	90.600	90.370	2,653,894
2025-06-04	83.420	85.170	82.780	83.550	83.338	888,627
2025-06-03	81.920	84.500	81.640	83.230	83.019	925,740
2025-05-30	87.390	87.440	82.580	83.230	83.019	1,049,784
2025-05-29	85.300	86.960	84.940	86.780	86.260	1,214,231
2025-05-28	86.000	87.490	84.800	85.300	84.789	1,058,518
2025-05-27	88.580	89.000	85.790	86.000	85.485	1,088,617
2025-05-26	90.230	90.230	86.310	88.310	87.781	1,498,998
2025-05-23	89.760	92.900	89.160	89.340	88.805	1,422,551
2025-05-22	92.900	93.800	89.730	89.820	89.282	1,190,497
2025-05-21	92.540	93.900	90.800	92.250	91.698	878,230
2025-05-20	93.000	94.410	91.460	92.800	92.244	858,336
2025-05-19	93.770	94.500	89.560	92.800	92.244	1,675,653
2025-05-16	95.710	98.950	93.380	93.680	93.119	1,675,014
2025-05-15	96.920	98.500	93.950	96.670	96.091	1,395,997
2025-05-14	101.38	103.39	96.000	96.950	96.369	1,486,324
2025-05-13	103.90	104.49	99.500	99.620	99.023	1,168,409
2025-05-12	100.87	103.69	99.950	102.85	102.23	1,598,474
2025-05-09	102.98	102.98	98.700	99.660	99.063	1,314,039
2025-05-08	103.42	105.50	101.08	102.99	102.37	1,342,657
2025-05-07	108.82	111.00	101.79	103.90	103.28	2,245,779
2025-05-06	105.80	107.88	103.35	105.82	105.19	1,635,705
2025-04-30	100.49	106.39	99.500	104.35	103.73	1,819,473
2025-04-29	98.800	101.18	97.500	99.500	98.904	1,204,458

← NewerPage 6 of 21 · 1,219 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.