Shenzhen - Delayed Quote
CNY
Shenzhen Kaifa Technology Co., Ltd. (000021.SZ)
26.07
+0.39
(+1.52%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.67
26.38
25.32
26.07
26.07
48,864,760
Oct 30, 2026
25.67
27.14
25.67
25.68
25.68
48,148,284
Oct 29, 2026
28.30
28.54
26.96
27.01
27.01
50,555,169
Oct 28, 2026
28.23
28.85
27.89
28.62
28.62
50,956,164
Oct 27, 2026
29.07
29.30
27.70
27.72
27.72
43,513,549
Oct 26, 2026
28.78
29.77
28.00
28.54
28.54
60,198,606
Oct 23, 2026
27.78
29.28
26.85
29.19
29.19
66,544,467
Oct 22, 2026
28.78
29.54
27.86
28.32
28.32
54,853,510
Oct 21, 2026
28.90
29.30
28.71
28.88
28.88
35,144,563
Oct 20, 2026
28.26
29.13
28.11
28.70
28.70
41,148,020
Oct 19, 2026
27.99
28.49
27.44
28.25
28.25
38,868,670
Oct 16, 2026
28.99
29.10
28.09
28.35
28.35
48,805,690
Oct 15, 2026
28.18
28.73
27.90
28.12
28.12
48,642,389
Oct 14, 2026
30.31
30.65
29.46
29.55
29.55
32,167,996
Oct 13, 2026
29.50
31.08
29.03
30.50
30.50
46,150,870
Oct 12, 2026
31.50
31.73
30.51
30.56
30.56
40,090,268
Oct 9, 2026
31.87
32.53
30.34
32.03
32.03
63,551,770
Oct 8, 2026
33.46
34.36
32.63
33.12
33.12
54,668,039
Sep 30, 2026
34.01
34.08
32.80
32.83
32.83
39,514,791
Sep 29, 2026
33.61
34.16
33.51
33.79
33.79
33,873,404
Sep 28, 2026
35.38
35.40
33.56
33.68
33.68
54,170,097
Sep 24, 2026
36.40
36.53
35.51
35.53
35.53
46,355,336
Sep 23, 2026
37.20
37.30
36.50
36.91
36.91
50,475,372
Sep 22, 2026
37.84
37.95
36.79
37.01
37.01
79,008,056
Sep 21, 2026
37.33
37.60
36.71
37.22
37.22
82,414,873
Sep 18, 2026
36.25
37.43
35.66
36.95
36.95
112,200,370
Sep 17, 2026
35.80
36.39
35.48
35.51
35.51
70,858,171
Sep 16, 2026
33.91
37.18
33.61
36.20
36.20
110,154,681
Sep 15, 2026
33.50
34.65
33.40
33.91
33.91
50,273,226
Sep 14, 2026
34.18
34.44
33.45
33.77
33.77
51,878,684
Sep 11, 2026
35.21
35.28
34.08
35.03
35.03
83,864,978
Sep 10, 2026
35.63
36.85
35.63
36.50
36.50
114,723,405
Sep 9, 2026
35.28
35.63
34.76
34.99
34.99
44,394,104
Sep 8, 2026
35.17
35.88
34.75
34.99
34.99
57,003,705
Sep 7, 2026
34.95
35.59
34.75
35.29
35.29
54,014,897
Sep 4, 2026
35.71
35.93
34.01
34.52
34.52
57,119,680
Sep 3, 2026
35.95
36.01
34.88
35.30
35.30
47,971,221
Sep 2, 2026
35.96
35.99
35.35
35.54
35.54
45,614,743
Sep 1, 2026
37.70
37.95
36.50
36.53
36.53
55,165,995
Aug 31, 2026
36.28
37.75
36.27
37.74
37.74
64,046,191
Aug 28, 2026
37.68
38.47
37.15
37.17
37.17
72,864,863
Aug 27, 2026
36.39
37.88
36.33
37.85
37.85
87,016,546
Aug 26, 2026
37.15
37.29
35.90
36.23
36.23
56,203,142
Aug 25, 2026
36.04
37.33
35.09
36.82
36.82
62,633,591
Aug 24, 2026
37.93
38.16
35.82
36.79
36.79
69,581,575
Aug 21, 2026
37.16
38.20
36.83
37.90
37.90
61,852,891
Aug 20, 2026
38.03
38.48
37.09
37.53
37.53
77,132,456
Aug 19, 2026
39.75
40.23
37.44
37.44
37.44
143,119,347
Aug 18, 2026
42.50
43.15
41.25
41.60
41.60
138,432,511
Aug 17, 2026
40.26
42.77
40.26
42.60
42.60
159,992,203
Aug 14, 2026
40.31
40.90
39.02
40.23
40.23
97,360,398
Aug 13, 2026
41.00
41.78
39.53
39.55
39.55
129,693,144
Aug 12, 2026
40.27
40.90
39.75
40.35
40.35
96,628,050
Aug 11, 2026
39.91
41.25
39.31
39.81
39.81
112,135,831
Aug 10, 2026
41.10
41.20
39.28
40.20
40.20
109,151,222
Aug 7, 2026
39.39
41.29
39.07
40.85
40.85
154,936,962
Aug 6, 2026
37.56
40.78
37.56
39.91
39.91
167,100,380
Aug 5, 2026
36.58
39.31
36.37
38.70
38.70
162,070,457
Aug 4, 2026
34.88
36.91
34.51
36.54
36.54
130,571,790
Aug 3, 2026
36.06
36.70
34.40
34.51
34.51
126,979,161
Jul 31, 2026
39.50
39.51
37.21
37.23
37.23
157,402,853
Jul 30, 2026
38.65
39.58
36.27
36.42
36.42
159,265,784
Jul 29, 2026
39.44
41.59
36.04
40.15
40.15
190,782,078
Jul 28, 2026
41.60
42.75
39.56
39.56
39.56
172,765,439
Jul 27, 2026
41.16
44.08
38.95
43.95
43.95
233,249,209
Jul 24, 2026
38.50
42.80
38.29
41.99
41.99
209,695,662
Jul 23, 2026
40.26
40.86
38.58
39.09
39.09
133,140,491
Jul 22, 2026
39.43
42.48
39.43
40.22
40.22
220,930,340
Jul 21, 2026
35.78
38.65
31.82
38.65
38.65
185,161,146
Jul 20, 2026
39.95
40.50
35.11
35.14
35.14
160,205,096
Jul 17, 2026
43.00
43.30
39.01
39.01
39.01
160,162,027
Jul 16, 2026
45.44
46.96
42.71
43.34
43.34
176,995,616
Jul 15, 2026
53.76
53.90
47.26
47.26
47.26
183,502,282
Jul 14, 2026
52.12
53.99
48.88
52.51
52.51
206,958,421
Jul 13, 2026
56.88
58.60
52.12
52.12
52.12
210,313,808
Jul 10, 2026
59.88
61.86
57.90
57.91
57.91
303,101,637
Jul 9, 2026
52.93
56.24
52.82
56.24
56.24
184,538,109
Jul 8, 2026
54.10
55.00
49.33
51.13
51.13
163,063,200
Jul 7, 2026
52.50
56.15
51.50
54.07
54.07
169,988,426
Jul 6, 2026
55.90
57.01
52.54
53.30
53.30
164,491,043
Jul 3, 2026
53.00
57.69
51.09
55.91
55.91
235,131,083
Jul 2, 2026
56.65
58.00
56.03
56.03
56.03
176,159,324
Jul 1, 2026
63.53
66.20
59.59
62.26
62.26
310,196,452
Jun 30, 2026
59.45
64.75
57.60
64.27
64.27
266,114,655
Jun 29, 2026
56.00
58.86
55.55
58.86
58.86
239,636,582
Jun 26, 2026
53.00
57.63
52.22
53.51
53.51
227,289,153
Jun 25, 2026
52.80
54.27
52.00
53.20
53.20
224,494,556
Jun 24, 2026
44.36
50.27
44.36
50.27
50.27
190,999,341
Jun 23, 2026
46.05
48.65
44.10
45.70
45.70
177,339,153
Jun 22, 2026
45.36
47.00
44.08
46.68
46.68
192,525,853
Jun 18, 2026
42.85
46.18
42.31
44.04
44.04
188,609,924
Jun 17, 2026
39.85
42.96
39.85
42.91
42.91
165,493,146
Jun 16, 2026
39.75
41.34
39.74
40.77
40.77
156,335,984
Jun 15, 2026
37.88
39.50
36.46
39.47
39.47
132,792,573
Jun 12, 2026
40.42
40.55
36.80
37.09
37.09
144,514,088
Jun 11, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
37.78
39.48
37.38
39.08
39.08
129,823,663
Jun 10, 2026
36.70
39.32
36.28
38.56
38.34
144,776,827
Jun 9, 2026
36.25
37.58
35.79
37.54
37.33
112,173,062
Jun 8, 2026
35.70
37.03
34.85
35.37
35.17
118,688,332
Jun 5, 2026
38.68
39.30
37.68
38.13
37.91
136,265,339
Jun 4, 2026
37.51
40.35
37.50
39.68
39.45
166,280,467
Jun 3, 2026
37.35
39.79
37.31
38.30
38.08
188,073,221
Jun 2, 2026
36.55
37.84
35.17
37.18
36.97
156,844,261
Jun 1, 2026
39.01
39.70
36.28
36.43
36.22
181,575,323
May 29, 2026
42.37
43.85
38.59
39.79
39.56
228,456,906
May 28, 2026
42.11
43.88
41.50
42.65
42.41
221,539,473
May 27, 2026
47.03
47.03
41.90
43.98
43.73
305,992,246
May 26, 2026
41.50
45.13
38.71
42.75
42.51
268,453,632
May 25, 2026
38.21
41.50
37.80
41.15
40.92
237,939,794
May 22, 2026
37.22
37.98
35.90
37.73
37.51
191,239,592
May 21, 2026
38.44
39.29
36.08
36.37
36.16
251,097,253
May 20, 2026
38.38
39.99
37.76
37.85
37.63
300,977,995
May 19, 2026
37.03
38.38
35.95
37.67
37.46
301,378,097
May 18, 2026
35.80
37.03
35.40
37.03
36.82
94,694,402
May 15, 2026
34.69
35.19
32.88
33.66
33.47
158,559,615
May 14, 2026
34.80
36.00
34.20
34.34
34.14
181,367,963
May 13, 2026
31.49
34.99
31.38
34.61
34.41
166,410,732
May 12, 2026
32.74
32.74
31.85
32.31
32.13
107,527,970
May 11, 2026
32.12
33.19
31.81
32.97
32.78
151,341,036
May 8, 2026
30.88
31.16
30.46
31.02
30.84
90,221,055
May 7, 2026
30.86
31.93
30.65
31.54
31.36
123,625,948
May 6, 2026
30.20
31.38
30.20
30.72
30.54
126,080,481
Apr 30, 2026
29.58
29.67
28.78
29.22
29.05
73,146,615
Apr 29, 2026
28.15
29.34
28.00
29.23
29.06
84,617,955
Apr 28, 2026
29.20
29.58
28.50
28.60
28.44
65,732,974
Apr 27, 2026
29.32
29.60
29.00
29.29
29.12
72,859,094
Apr 24, 2026
28.50
29.25
28.16
28.85
28.69
65,410,195
Apr 23, 2026
29.80
29.88
28.30
28.73
28.57
72,193,772
Apr 22, 2026
28.85
29.49
28.58
29.46
29.29
67,595,124
Apr 21, 2026
28.88
29.05
28.24
28.85
28.69
49,542,425
Apr 20, 2026
29.00
29.56
28.85
29.10
28.93
63,254,269
Apr 17, 2026
28.46
29.21
28.38
29.00
28.83
61,891,671
Apr 16, 2026
28.28
28.85
27.95
28.77
28.61
62,099,464
Apr 15, 2026
29.31
29.43
28.10
28.28
28.12
75,675,820
Apr 14, 2026
28.80
29.50
28.59
29.13
28.96
88,715,091
Apr 13, 2026
27.79
28.46
27.79
28.25
28.09
60,808,745
Apr 10, 2026
28.21
28.66
28.01
28.10
27.94
78,072,100
Apr 9, 2026
27.20
28.08
27.07
27.70
27.54
69,104,766
Apr 8, 2026
26.99
27.84
26.82
27.83
27.67
95,468,026
Apr 7, 2026
26.07
26.45
25.82
26.01
25.86
49,209,192
Apr 3, 2026
25.91
26.09
25.48
25.65
25.50
44,821,881
Apr 2, 2026
27.01
27.09
25.50
25.65
25.50
63,096,389
Apr 1, 2026
26.86
27.21
26.40
26.67
26.52
73,413,696
Mar 31, 2026
26.68
26.70
25.70
25.79
25.64
83,822,345
Mar 30, 2026
26.67
27.21
26.32
27.09
26.94
63,191,888
Mar 27, 2026
26.98
27.95
26.53
27.49
27.33
78,333,739
Mar 26, 2026
28.83
28.93
27.72
27.86
27.70
87,309,229
Mar 25, 2026
29.20
30.38
29.14
29.43
29.26
103,714,000
Mar 24, 2026
28.62
28.78
27.25
28.74
28.58
94,220,133
Mar 23, 2026
29.21
29.99
28.17
28.46
28.30
99,032,273
Mar 20, 2026
32.52
32.70
30.41
30.49
30.32
125,232,978
Mar 19, 2026
32.50
33.70
31.80
32.43
32.24
143,548,820
Mar 18, 2026
32.77
33.79
32.51
33.63
33.44
172,325,904
Mar 17, 2026
32.47
33.18
32.12
32.26
32.08
121,260,591
Mar 16, 2026
30.90
33.12
30.55
33.10
32.91
159,565,769
Mar 13, 2026
30.79
32.20
30.64
30.92
30.74
83,108,364
Mar 12, 2026
32.00
32.56
30.90
31.25
31.07
79,668,642
Mar 11, 2026
32.60
33.08
31.90
32.07
31.89
100,939,201
Mar 10, 2026
32.00
33.00
31.66
32.41
32.23
115,916,460
Mar 9, 2026
30.45
31.35
29.48
31.14
30.96
127,363,414
Mar 6, 2026
31.19
33.07
31.19
32.38
32.20
119,711,011
Mar 5, 2026
32.42
32.70
31.30
31.59
31.41
98,067,313
Mar 4, 2026
30.68
32.26
30.68
31.20
31.02
104,530,967
Mar 3, 2026
33.88
34.22
30.58
30.68
30.50
140,948,071
Mar 2, 2026
32.91
34.48
32.90
33.45
33.26
113,183,684
Feb 27, 2026
34.00
34.61
33.38
34.40
34.20
106,322,450
Feb 26, 2026
33.34
35.97
32.70
34.69
34.49
186,642,084
Feb 25, 2026
33.66
33.76
32.35
33.28
33.09
149,915,801
Feb 24, 2026
32.50
34.58
32.30
33.77
33.58
227,545,960
Feb 13, 2026
29.02
32.29
28.95
32.29
32.11
242,784,634
Feb 12, 2026
28.60
29.66
28.43
29.35
29.18
72,719,833
Feb 11, 2026
28.40
28.77
28.08
28.12
27.96
38,740,419
Feb 10, 2026
28.47
29.09
28.34
28.69
28.53
55,027,287
Feb 9, 2026
27.97
29.05
27.45
28.84
28.68
94,087,077
Feb 6, 2026
27.02
27.71
26.75
27.19
27.03
54,259,742
Feb 5, 2026
27.34
27.68
26.90
27.40
27.24
72,623,054
Feb 4, 2026
29.21
29.30
27.90
28.35
28.19
98,161,818
Feb 3, 2026
29.83
29.96
29.10
29.87
29.70
86,888,028
Feb 2, 2026
31.07
31.14
29.24
29.24
29.07
141,152,812
Jan 30, 2026
31.09
33.38
30.68
32.49
32.30
173,560,169
Jan 29, 2026
32.65
33.13
30.79
31.09
30.91
123,348,435
Jan 28, 2026
30.70
33.18
30.70
31.82
31.64
165,680,487
Jan 27, 2026
29.16
30.55
28.50
30.28
30.11
119,682,915
Jan 26, 2026
30.52
31.05
29.26
29.44
29.27
110,169,428
Jan 23, 2026
31.10
31.36
30.23
30.57
30.40
143,656,616
Jan 22, 2026
33.54
33.54
31.00
31.51
31.33
195,946,379
Jan 21, 2026
31.38
33.74
31.30
32.64
32.45
187,071,728
Jan 20, 2026
31.00
32.00
30.48
31.49
31.31
168,084,160
Jan 19, 2026
30.00
32.66
29.85
31.34
31.16
240,270,808
Jan 16, 2026
28.80
30.19
28.01
29.79
29.62
224,057,377
Jan 15, 2026
26.60
28.43
26.35
28.10
27.94
156,456,923
Jan 14, 2026
26.99
27.48
26.41
26.90
26.75
105,225,466
Jan 13, 2026
27.50
27.96
26.59
26.70
26.55
105,128,863
Jan 12, 2026
26.90
27.73
26.90
27.50
27.34
116,080,511
Jan 9, 2026
26.40
27.35
26.21
26.79
26.64
99,819,539
Jan 8, 2026
26.60
27.30
26.52
26.76
26.61
96,442,177
Jan 7, 2026
27.91
28.07
26.51
26.75
26.60
143,854,927
Jan 6, 2026
26.58
27.20
26.45
26.89
26.74
123,872,568
Jan 5, 2026
25.76
26.86
25.71
26.35
26.20
131,262,034
Dec 31, 2025
25.51
26.43
24.96
25.28
25.14
157,524,352
Dec 30, 2025
24.40
24.86
24.27
24.48
24.34
42,425,467
Dec 29, 2025
24.75
24.99
24.37
24.46
24.32
46,863,500
Dec 26, 2025
24.70
25.10
24.56
24.76
24.62
57,406,880
Dec 25, 2025
24.99
25.39
24.68
24.80
24.66
74,365,405
Dec 24, 2025
24.50
24.93
24.34
24.93
24.79
75,983,288
Dec 23, 2025
24.37
24.53
24.17
24.39
24.25
47,482,318
Dec 22, 2025
23.97
24.59
23.90
24.38
24.24
68,571,184
Dec 19, 2025
24.28
24.35
23.62
23.71
23.57
49,952,361
Dec 18, 2025
23.42
24.36
23.40
23.86
23.72
50,841,696
Dec 17, 2025
23.02
23.76
22.76
23.64
23.51
39,012,017
Dec 16, 2025
23.61
23.67
22.81
23.00
22.87
35,083,577
Dec 15, 2025
24.00
24.10
23.60
23.69
23.55
38,660,835
Dec 12, 2025
23.81
24.64
23.60
24.35
24.21
53,754,510
Dec 11, 2025
24.40
24.43
23.77
23.78
23.64
35,812,557
Dec 10, 2025
24.31
24.35
23.68
24.24
24.10
54,716,609
Dec 9, 2025
24.49
24.82
24.31
24.49
24.35
48,455,232
Dec 8, 2025
24.03
24.79
24.03
24.59
24.45
63,889,550
Dec 5, 2025
23.89
23.96
23.50
23.88
23.74
37,321,066
Dec 4, 2025
23.67
23.99
23.41
23.92
23.78
32,013,438
Dec 3, 2025
23.96
24.16
23.70
23.80
23.66
37,134,017
Dec 2, 2025
24.37
24.38
23.90
23.98
23.84
47,828,081
Dec 1, 2025
24.07
24.66
24.01
24.61
24.47
75,087,297
Nov 28, 2025
23.26
23.94
23.23
23.89
23.75
48,238,922
Nov 27, 2025
23.40
24.20
23.33
23.42
23.29
63,466,528
Nov 26, 2025
23.15
23.71
23.10
23.40
23.27
42,408,040
Nov 25, 2025
23.39
23.75
23.28
23.38
23.25
58,365,501
Nov 24, 2025
22.84
23.13
22.59
23.00
22.87
43,717,570
Nov 21, 2025
23.10
23.40
22.49
22.52
22.39
58,816,339
Nov 20, 2025
24.27
24.39
23.59
23.60
23.47
39,946,314
Nov 19, 2025
24.24
24.36
23.72
23.90
23.76
48,290,675
Nov 18, 2025
24.42
24.69
24.16
24.33
24.19
47,950,047
Nov 17, 2025
24.80
25.28
24.41
24.56
24.42
59,779,652
Nov 14, 2025
25.50
25.60
24.72
24.74
24.60
95,390,811
Nov 13, 2025
26.00
27.01
25.83
26.16
26.01
100,359,255
Nov 12, 2025
26.23
26.59
25.44
26.00
25.85
76,101,461
Nov 11, 2025
27.82
27.95
26.41
26.49
26.34
111,027,253
Nov 10, 2025
26.81
28.17
26.68
27.84
27.68
137,690,539
Nov 7, 2025
26.51
26.92
26.30
26.58
26.43
55,199,047
Nov 6, 2025
26.91
27.08
26.32
26.94
26.79
81,496,838
Nov 5, 2025
26.01
26.54
25.60
26.40
26.25
92,825,530
Nov 4, 2025
27.47
27.93
26.76
26.97
26.82
87,851,621
Nov 3, 2025
27.00
27.43
25.71
27.15
27.00
135,500,095
