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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	72.000	85.210	72.000	80.600	80.117	7,535,508
2025-01-22	67.960	73.890	67.180	71.010	70.585	4,819,279
2025-01-21	67.000	68.740	66.440	68.300	67.891	3,082,163
2025-01-20	68.000	69.390	66.080	66.660	66.261	2,779,430
2025-01-17	64.580	71.300	64.500	67.500	67.096	4,528,338
2025-01-16	65.020	68.880	63.200	64.980	64.591	4,424,354
2025-01-15	64.710	66.660	63.580	66.180	65.784	4,053,257
2025-01-14	60.240	67.780	59.980	67.060	66.658	4,951,811
2025-01-13	60.000	63.400	59.070	60.840	60.476	3,620,992
2025-01-10	58.980	64.990	58.980	61.700	61.331	4,617,326
2025-01-09	55.220	61.170	55.070	60.000	59.641	4,331,015
2025-01-08	53.150	57.570	52.410	56.080	55.744	3,027,008
2025-01-07	51.870	53.810	51.870	53.680	53.359	1,877,882
2025-01-06	53.910	53.910	51.000	51.910	51.599	1,924,008
2025-01-03	57.810	58.750	53.030	53.710	53.388	2,916,428
2025-01-02	57.510	60.500	56.160	57.800	57.454	3,007,515
2024-12-31	59.920	60.110	56.710	57.360	57.017	2,775,947
2024-12-30	61.910	62.230	59.200	59.760	59.402	2,885,498
2024-12-27	65.050	66.450	62.500	62.850	62.474	3,164,906
2024-12-26	62.000	67.650	61.800	65.700	65.307	4,151,833
2024-12-25	61.900	64.370	60.100	62.950	62.573	4,108,944
2024-12-24	62.880	64.790	60.500	62.900	62.523	5,736,935
2024-12-23	65.200	67.800	61.010	61.150	60.784	6,818,631
2024-12-20	57.690	69.230	57.270	66.380	65.982	9,180,882
2024-12-19	58.620	61.990	57.350	57.690	57.345	4,125,451
2024-12-18	56.990	60.600	55.220	59.180	58.826	4,107,191
2024-12-17	61.300	61.650	56.660	56.970	56.629	4,146,445
2024-12-16	56.950	66.000	56.500	61.840	61.470	7,718,084
2024-12-13	58.010	59.580	56.000	56.360	56.023	4,344,390
2024-12-12	61.750	62.750	58.580	58.730	58.378	5,021,709
2024-12-11	62.240	64.500	61.100	63.350	62.971	4,571,801
2024-12-10	60.850	67.590	58.870	64.850	64.462	6,297,780
2024-12-09	57.000	62.500	56.670	59.500	59.144	5,084,807
2024-12-06	58.600	61.500	55.930	57.840	57.494	4,799,811
2024-12-05	56.500	63.980	56.270	59.490	59.134	5,546,586
2024-12-04	54.170	59.780	53.760	56.700	56.360	5,542,856
2024-12-03	55.580	57.000	54.500	55.050	54.720	4,074,595
2024-12-02	50.900	57.400	50.300	55.900	55.565	6,412,289
2024-11-29	46.170	52.230	46.130	50.510	50.208	4,039,614
2024-11-28	47.190	47.750	46.000	46.170	45.894	1,569,935
2024-11-27	45.220	47.260	44.300	47.220	46.937	2,087,177
2024-11-26	47.840	47.950	45.850	45.900	45.625	2,310,008
2024-11-25	48.000	48.850	46.480	48.510	48.220	2,564,133
2024-11-22	50.360	52.470	48.200	48.390	48.100	2,739,051
2024-11-21	51.610	52.210	49.570	50.360	50.058	2,438,415
2024-11-20	50.000	53.190	49.800	51.910	51.599	3,409,876
2024-11-19	46.700	50.630	46.700	50.300	49.999	2,951,620
2024-11-18	49.200	49.750	45.720	46.500	46.222	2,649,907
2024-11-15	50.400	52.550	49.040	49.190	48.895	2,315,279
2024-11-14	53.180	53.650	50.610	50.680	50.377	2,117,032
2024-11-13	51.730	54.060	50.350	53.180	52.862	2,850,570
2024-11-12	54.770	55.490	51.850	52.450	52.136	2,494,261
2024-11-11	51.390	55.300	51.160	54.770	54.442	3,623,437
2024-11-08	51.850	55.480	51.200	51.430	51.122	3,994,461
2024-11-07	52.400	52.900	49.560	51.650	51.341	3,984,358
2024-11-06	50.260	55.180	50.260	53.440	53.120	5,591,050
2024-11-05	49.000	51.400	47.000	50.030	49.730	4,946,263
2024-11-04	44.400	50.190	44.300	48.700	48.408	4,324,661
2024-11-01	45.690	46.300	43.010	43.120	42.862	2,238,861
2024-10-31	45.170	46.830	44.200	45.950	45.675	2,103,699

← NewerPage 8 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.