Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.560 | 5.910 | 5.560 | 5.790 | 5.202 | 19,838,285 |
| 2021-11-08 | 5.720 | 5.730 | 5.540 | 5.560 | 4.995 | 14,147,869 |
| 2021-11-05 | 5.600 | 5.820 | 5.550 | 5.740 | 5.157 | 23,589,094 |
| 2021-11-04 | 5.550 | 5.600 | 5.470 | 5.580 | 5.013 | 13,291,015 |
| 2021-11-03 | 5.440 | 5.670 | 5.410 | 5.550 | 4.986 | 16,804,801 |
| 2021-11-02 | 5.280 | 5.640 | 5.270 | 5.530 | 4.968 | 28,705,532 |
| 2021-11-01 | 5.330 | 5.380 | 5.250 | 5.310 | 4.770 | 9,875,483 |
| 2021-10-29 | 5.120 | 5.360 | 5.110 | 5.340 | 4.797 | 14,176,078 |
| 2021-10-28 | 5.430 | 5.450 | 5.130 | 5.200 | 4.672 | 16,515,192 |
| 2021-10-27 | 5.380 | 5.450 | 5.350 | 5.420 | 4.869 | 13,215,817 |
| 2021-10-26 | 5.440 | 5.450 | 5.370 | 5.400 | 4.851 | 16,481,240 |
| 2021-10-25 | 5.430 | 5.580 | 5.300 | 5.480 | 4.923 | 21,012,176 |
| 2021-10-22 | 5.500 | 5.640 | 5.380 | 5.400 | 4.851 | 38,272,173 |
| 2021-10-21 | 5.630 | 6.120 | 5.580 | 5.730 | 5.148 | 71,544,431 |
| 2021-10-20 | 5.110 | 5.560 | 5.110 | 5.560 | 4.995 | 14,902,704 |
| 2021-10-19 | 5.090 | 5.150 | 5.020 | 5.050 | 4.537 | 6,599,100 |
| 2021-10-18 | 4.920 | 5.100 | 4.840 | 5.090 | 4.573 | 8,133,304 |
| 2021-10-15 | 5.010 | 5.020 | 4.890 | 4.900 | 4.402 | 6,025,000 |
| 2021-10-14 | 5.010 | 5.070 | 4.920 | 5.010 | 4.501 | 5,594,406 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0800 CNY |
| 2025-04-25 | 0.0800 CNY |
| 2024-04-22 | 0.1000 CNY |
| 2023-05-09 | 0.2000 CNY |
| 2022-05-17 | 0.0500 CNY |
| 2021-05-20 | 0.0500 CNY |
| 2020-05-22 | 0.2500 CNY |
| 2019-05-17 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.