UK markets close in 6 hours 28 minutes

Shenzhen Kedali Industry Co., Ltd. (002850.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
92.92+0.15 (+0.16%)
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202495.7095.4691.2292.9292.922,522,617
28 May 202493.0693.9691.6092.7792.771,479,473
27 May 202493.8494.4491.2092.7192.712,185,748
24 May 202495.7095.9892.3992.7492.742,806,883
24 May 20241.5 Dividend
23 May 202499.0099.1295.7797.1895.684,435,348
22 May 202499.40102.1094.62101.4099.834,135,399
21 May 202499.62101.4998.6199.3297.791,299,720
20 May 2024101.13102.3499.3099.7598.211,839,414
17 May 202498.70102.2496.31101.1899.622,665,497
16 May 202494.8899.7893.5898.7997.273,286,098
15 May 202494.6897.0894.6895.2893.812,352,136
14 May 202494.7895.5093.3393.6892.231,668,775
13 May 202499.5099.5093.7994.7093.244,387,359
10 May 2024104.00104.9999.35100.1598.602,991,228
09 May 2024101.07107.62101.03105.01103.394,056,584
08 May 2024101.32101.8999.2099.5097.961,504,184
07 May 2024102.00102.25100.50101.3199.751,741,490
06 May 202497.50104.8097.50102.25100.674,101,561
30 Apr 202496.8197.3495.0895.3293.851,851,385
29 Apr 202491.9598.8691.8596.8195.324,833,197
26 Apr 202487.3590.5987.3590.0588.662,742,574
25 Apr 202485.9889.5084.0088.1686.802,779,429
24 Apr 202485.7286.5383.5585.4284.101,849,305
23 Apr 202484.9988.0084.6085.5684.243,870,490
22 Apr 202483.1985.0081.9082.6081.331,658,200
19 Apr 202484.7784.9082.8883.7582.462,775,080
18 Apr 202486.1189.2583.0385.5484.223,122,175
17 Apr 202488.1089.0084.7087.2585.903,361,359
16 Apr 202491.9992.0087.5087.8586.493,191,044
15 Apr 202488.0893.4988.0892.0090.584,033,064
12 Apr 202489.7090.6887.3687.7286.371,913,191
11 Apr 202491.3191.6089.6090.1388.741,933,054
10 Apr 202492.4893.9890.6491.9590.533,054,788
09 Apr 202488.3093.6487.0792.9691.533,381,070
08 Apr 202490.0093.0088.1588.5087.133,199,905
03 Apr 202492.5595.0790.5591.4990.083,146,411
02 Apr 202491.0095.3388.5592.9791.535,473,444
01 Apr 202481.9990.2281.6090.2288.834,425,831
29 Mar 202481.0084.4280.2882.0280.751,966,641
28 Mar 202480.8382.3080.2081.3080.052,000,743
27 Mar 202483.6184.8881.0281.0279.772,930,868
26 Mar 202479.9985.1879.7183.7082.415,206,428
25 Mar 202480.9082.1979.5079.6978.462,537,897
22 Mar 202484.7385.1781.4082.0180.742,140,388
21 Mar 202485.2286.1884.0185.0483.732,105,451
20 Mar 202485.0087.0084.5385.6284.301,746,514
19 Mar 202487.2487.6984.5885.3884.064,457,932
18 Mar 202481.8088.4781.8087.2085.856,809,516
15 Mar 202482.9883.1578.9180.9079.653,786,861
14 Mar 202483.2084.9082.0882.9881.704,350,862
13 Mar 202482.1085.4981.9883.3082.015,589,563
12 Mar 202483.6384.9981.0982.9981.7110,460,595
11 Mar 202472.5578.0872.5578.0876.873,477,544
08 Mar 202469.3771.2569.3770.9869.882,439,476
07 Mar 202472.2072.6669.9069.9068.822,323,572
06 Mar 202472.0074.1071.4472.7571.633,482,401
05 Mar 202473.1773.8271.1972.9171.783,158,110
04 Mar 202473.3075.1872.6073.8872.743,227,819
01 Mar 202473.7775.1072.6973.3072.174,538,951
29 Feb 202467.6072.9367.3872.9271.794,932,207
28 Feb 202470.5072.9968.3868.3867.325,529,771
27 Feb 202468.0070.3067.6270.2369.153,231,201
26 Feb 202467.6069.5866.9068.5667.504,245,791
23 Feb 202466.6168.5065.9067.9566.904,116,934
22 Feb 202465.7967.1165.0066.6165.583,341,004
21 Feb 202464.1968.1863.5065.8164.795,790,477
20 Feb 202464.1065.6862.3065.5064.497,008,125
19 Feb 202469.4069.4063.2364.8463.8410,920,185
08 Feb 202468.7073.8868.4869.9368.854,956,569
07 Feb 202463.2069.5762.2268.8667.807,160,639
06 Feb 202457.1663.8357.1063.8362.846,703,536
05 Feb 202460.2261.1456.0058.0357.133,881,630
02 Feb 202463.8064.5059.3561.3460.394,392,049
01 Feb 202465.4167.6864.2064.5063.503,975,711
31 Jan 202467.0072.5067.0067.6066.565,827,685
30 Jan 202468.3671.2466.7866.8865.853,160,394
29 Jan 202472.0073.9068.0569.3868.315,178,814
26 Jan 202471.7871.7867.6867.9566.903,182,094
25 Jan 202470.6972.6769.4571.9770.861,665,099
24 Jan 202472.6573.2469.3971.2070.102,181,491
23 Jan 202470.7173.8070.0072.4771.352,173,938
22 Jan 202475.2675.4171.0071.6570.543,288,020
19 Jan 202476.7480.8075.8875.8874.712,587,269
18 Jan 202474.5676.4073.2176.3075.122,080,162
17 Jan 202478.5178.5175.0275.3074.141,608,721
16 Jan 202477.1179.8076.7178.7477.521,895,020
15 Jan 202481.9882.3177.8578.5477.333,575,990
12 Jan 202480.9383.6880.5182.0380.763,232,343
11 Jan 202476.7482.7675.8581.6480.384,659,318
10 Jan 202472.9578.3572.0076.6575.473,392,641
09 Jan 202474.0075.5971.9373.3672.232,450,034
08 Jan 202475.5276.6373.9774.0472.902,460,934
05 Jan 202479.0281.1675.2976.1174.943,118,140
04 Jan 202480.6980.7078.5079.1777.951,922,612
03 Jan 202481.1781.4979.5180.8179.562,328,351
02 Jan 202484.5084.5080.8681.1079.852,994,518
29 Dec 202384.9586.6884.1784.4683.164,134,502
28 Dec 202377.8085.9177.1785.9184.585,522,962
27 Dec 202378.8579.3477.8878.1076.891,088,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...