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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.000	47.090	44.330	45.170	44.900	1,871,303
2024-10-29	46.780	47.950	45.620	45.710	45.436	1,818,834
2024-10-28	47.120	47.220	45.790	46.770	46.490	1,360,555
2024-10-25	46.960	48.200	46.050	47.120	46.838	2,110,831
2024-10-24	46.300	47.800	44.990	46.800	46.520	2,137,082
2024-10-23	48.000	48.380	46.250	46.370	46.092	2,878,853
2024-10-22	45.390	49.970	44.630	47.850	47.563	4,244,354
2024-10-21	44.790	46.800	44.590	45.400	45.128	2,652,255
2024-10-18	41.100	45.940	40.830	44.490	44.224	2,968,044
2024-10-17	41.020	42.290	40.880	41.220	40.973	1,812,974
2024-10-16	41.110	42.400	40.420	40.830	40.586	1,581,536
2024-10-15	42.660	43.970	41.500	41.960	41.709	1,853,566
2024-10-14	41.950	43.190	40.400	43.100	42.842	2,296,622
2024-10-11	45.930	46.000	41.050	41.760	41.510	2,589,488
2024-10-10	47.800	48.750	45.800	46.430	46.152	2,807,449
2024-10-09	49.990	50.970	45.580	46.800	46.520	4,048,612
2024-10-08	51.870	52.660	46.160	52.660	52.345	5,084,740
2024-09-30	40.100	45.280	39.280	45.100	44.830	3,767,137
2024-09-27	37.290	39.200	36.410	38.680	38.448	1,721,501
2024-09-26	34.280	36.710	34.060	36.610	36.391	2,714,763
2024-09-25	34.500	35.350	33.920	34.010	33.806	1,756,942
2024-09-24	32.150	34.000	31.350	33.990	33.786	1,566,415
2024-09-23	32.090	32.430	31.620	31.890	31.699	548,629
2024-09-20	32.630	32.780	31.720	32.090	31.898	772,828
2024-09-19	31.990	33.200	31.550	32.520	32.325	1,271,155
2024-09-18	32.000	32.000	31.060	31.920	31.729	743,061
2024-09-13	33.380	33.380	31.800	31.800	31.610	929,477
2024-09-12	34.050	34.260	33.130	33.250	33.051	854,181
2024-09-11	34.010	34.550	33.680	33.980	33.777	802,202
2024-09-10	33.850	34.830	33.500	34.410	34.204	837,497
2024-09-09	34.080	34.630	33.530	34.100	33.896	674,566
2024-09-06	35.500	35.610	34.200	34.260	34.055	859,177
2024-09-05	34.960	36.060	34.960	35.470	35.258	1,051,963
2024-09-04	34.650	35.750	34.520	34.950	34.741	1,133,518
2024-09-03	34.090	35.790	33.870	35.030	34.820	1,250,577
2024-09-02	35.360	35.470	34.010	34.010	33.806	1,070,915
2024-08-30	34.120	35.990	34.120	35.490	35.277	1,614,124
2024-08-29	32.020	35.490	31.900	34.510	34.303	1,982,810
2024-08-28	31.610	33.500	31.610	32.390	32.196	1,316,525
2024-08-27	32.810	33.430	31.700	31.700	31.510	994,276
2024-08-26	32.990	33.400	32.600	32.800	32.604	711,073
2024-08-23	32.900	33.030	32.000	32.720	32.524	1,102,858
2024-08-22	34.990	35.100	32.890	33.010	32.812	1,723,678
2024-08-21	36.200	37.290	34.200	35.040	34.830	2,284,664
2024-08-20	36.320	37.000	35.500	36.310	36.093	1,135,044
2024-08-19	37.210	37.380	36.050	36.480	36.262	1,330,261
2024-08-16	36.610	37.700	36.280	37.170	36.947	1,760,386
2024-08-15	34.810	37.400	34.500	36.610	36.391	2,290,316
2024-08-14	34.700	35.650	34.320	35.150	34.940	1,383,376
2024-08-13	34.290	35.280	33.870	34.600	34.393	1,297,328
2024-08-12	34.700	34.880	33.900	34.180	33.975	760,279
2024-08-09	35.510	35.890	34.660	34.700	34.492	954,504
2024-08-08	36.580	36.580	34.500	35.220	35.009	1,871,235
2024-08-07	37.280	38.280	36.760	36.840	36.619	1,346,932
2024-08-06	36.780	37.530	36.300	37.280	37.057	1,524,973
2024-08-05	36.600	38.250	36.080	36.100	35.884	2,064,664
2024-08-02	38.020	38.370	36.760	36.990	36.769	1,667,151
2024-08-01	38.500	39.470	38.320	38.690	38.458	2,741,292
2024-07-31	34.810	39.680	34.680	38.640	38.409	3,942,483
2024-07-30	34.090	36.800	33.480	35.150	34.940	1,853,429

← NewerPage 9 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.