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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	102.00	102.00	98.610	99.280	98.685	1,179,042
2025-04-25	105.61	106.20	101.32	101.47	100.86	1,456,888
2025-04-24	109.58	109.88	103.51	104.35	103.73	1,588,454
2025-04-23	98.790	109.40	98.710	108.65	108.00	2,833,759
2025-04-22	98.490	101.52	97.200	97.780	97.194	1,179,951
2025-04-21	97.600	101.50	95.000	99.110	98.516	1,698,894
2025-04-18	99.740	101.69	97.010	97.910	97.324	1,205,028
2025-04-17	102.27	103.51	98.670	99.000	98.407	1,736,092
2025-04-16	103.50	105.40	101.58	102.27	101.66	1,639,266
2025-04-15	98.800	108.00	97.550	104.88	104.25	2,521,856
2025-04-14	93.710	100.22	92.630	98.570	97.980	2,441,954
2025-04-11	82.130	94.380	81.890	91.810	91.260	3,073,897
2025-04-10	78.990	86.980	78.000	83.800	83.298	3,048,767
2025-04-09	70.860	75.200	64.000	74.700	74.253	2,975,278
2025-04-08	77.250	78.050	69.300	72.140	71.708	3,558,607
2025-04-07	86.340	90.200	76.460	76.460	76.002	2,084,673
2025-04-03	95.000	99.180	95.000	95.580	95.008	1,667,016
2025-04-02	91.510	96.850	91.310	95.610	95.037	1,706,057
2025-04-01	94.790	94.790	90.970	91.450	90.902	1,058,119
2025-03-31	90.500	93.440	89.100	93.110	92.552	1,666,506
2025-03-28	95.000	96.690	92.810	92.960	92.403	1,138,700
2025-03-27	96.890	98.580	94.000	95.320	94.749	940,368
2025-03-26	95.000	99.240	94.940	96.600	96.022	1,255,662
2025-03-25	97.050	99.660	95.840	96.320	95.743	2,188,391
2025-03-24	98.000	98.770	92.520	96.000	95.425	2,272,884
2025-03-21	105.59	105.59	98.200	98.200	97.612	2,366,248
2025-03-20	108.00	112.19	104.50	105.70	105.07	1,945,598
2025-03-19	110.05	114.50	106.52	110.53	109.87	2,016,066
2025-03-18	112.60	113.98	109.00	109.95	109.29	1,713,656
2025-03-17	113.90	114.86	109.01	113.08	112.40	2,104,836
2025-03-14	108.00	117.33	105.00	115.47	114.78	3,387,329
2025-03-13	113.00	116.00	104.44	109.69	109.03	3,873,368
2025-03-12	107.00	121.90	104.50	113.39	112.71	4,610,762
2025-03-11	102.00	111.01	100.93	107.10	106.46	4,505,187
2025-03-10	106.08	112.00	101.81	105.10	104.47	5,375,834
2025-03-07	95.000	98.200	94.200	97.600	97.016	3,081,425
2025-03-06	98.510	99.500	95.490	96.210	95.634	2,763,547
2025-03-05	99.000	101.48	95.800	98.060	97.473	2,593,624
2025-03-04	92.010	102.00	91.010	99.080	98.487	2,816,450
2025-03-03	92.050	98.340	87.230	94.000	93.437	2,779,057
2025-02-28	102.91	104.96	92.500	92.790	92.234	4,417,701
2025-02-27	95.840	105.88	95.600	105.88	105.25	3,903,325
2025-02-26	94.000	103.86	93.160	96.850	96.270	4,253,511
2025-02-25	90.000	98.800	90.000	94.500	93.934	3,241,967
2025-02-24	90.480	99.990	84.550	92.880	92.324	4,110,983
2025-02-21	89.500	92.000	85.870	89.500	88.964	3,548,935
2025-02-20	86.100	91.830	84.880	88.820	88.288	3,935,711
2025-02-19	80.580	88.150	80.360	87.540	87.016	4,275,777
2025-02-18	81.630	84.300	80.000	80.500	80.018	2,637,879
2025-02-17	80.000	83.000	78.210	82.800	82.304	2,635,424
2025-02-14	80.800	82.060	78.000	78.800	78.328	2,585,128
2025-02-13	84.300	86.780	81.000	81.780	81.290	2,895,081
2025-02-12	80.000	87.580	79.730	86.150	85.634	3,658,363
2025-02-11	83.360	90.300	82.200	83.020	82.523	3,969,729
2025-02-10	77.500	85.000	76.010	84.200	83.696	4,448,985
2025-02-07	82.040	82.530	76.490	79.410	78.934	4,717,657
2025-02-06	75.550	84.870	75.050	82.040	81.549	4,432,531
2025-02-05	77.020	80.500	75.870	77.040	76.579	4,086,885
2025-01-27	79.160	79.500	75.100	75.810	75.356	3,457,079
2025-01-24	79.500	81.300	76.630	79.740	79.262	5,198,454

← NewerPage 7 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.