Kuang Chi Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17.160 | 17.650 | 16.800 | 17.500 | 17.337 | 30,979,571 |
| 2024-07-29 | 17.350 | 17.400 | 17.030 | 17.260 | 17.099 | 19,680,883 |
| 2024-07-26 | 16.630 | 17.420 | 16.630 | 17.280 | 17.119 | 33,043,791 |
| 2024-07-25 | 16.630 | 16.930 | 16.400 | 16.610 | 16.455 | 16,733,920 |
| 2024-07-24 | 16.600 | 17.390 | 16.530 | 16.750 | 16.594 | 25,872,239 |
| 2024-07-23 | 17.250 | 17.290 | 16.500 | 16.510 | 16.356 | 19,089,500 |
| 2024-07-22 | 17.210 | 17.490 | 17.170 | 17.240 | 17.079 | 13,893,146 |
| 2024-07-19 | 17.040 | 17.540 | 16.940 | 17.270 | 17.109 | 19,358,891 |
| 2024-07-18 | 16.830 | 17.200 | 16.450 | 17.090 | 16.931 | 20,930,711 |
| 2024-07-17 | 17.210 | 17.240 | 16.910 | 16.920 | 16.762 | 12,794,022 |
| 2024-07-16 | 16.930 | 17.220 | 16.880 | 17.220 | 17.059 | 12,319,419 |
| 2024-07-15 | 17.400 | 17.470 | 17.010 | 17.050 | 16.891 | 13,460,715 |
| 2024-07-12 | 17.380 | 17.590 | 17.170 | 17.500 | 17.337 | 14,873,158 |
| 2024-07-11 | 17.530 | 17.580 | 17.250 | 17.410 | 17.248 | 15,961,203 |
| 2024-07-10 | 17.180 | 17.380 | 17.110 | 17.210 | 17.049 | 12,970,506 |
| 2024-07-09 | 16.620 | 17.260 | 16.610 | 17.220 | 17.059 | 20,482,998 |
| 2024-07-08 | 17.030 | 17.050 | 16.610 | 16.710 | 16.554 | 12,600,913 |
| 2024-07-05 | 16.570 | 16.920 | 16.300 | 16.880 | 16.723 | 15,809,124 |
| 2024-07-04 | 16.770 | 17.030 | 16.600 | 16.600 | 16.445 | 13,986,817 |
| 2024-07-03 | 16.910 | 17.030 | 16.730 | 16.790 | 16.633 | 12,769,100 |
| 2024-07-02 | 17.390 | 17.410 | 16.920 | 17.040 | 16.881 | 14,945,617 |
| 2024-07-01 | 17.400 | 17.430 | 17.110 | 17.350 | 17.188 | 12,559,980 |
| 2024-06-28 | 17.160 | 17.550 | 17.100 | 17.350 | 17.188 | 19,790,360 |
| 2024-06-27 | 17.400 | 17.440 | 17.010 | 17.090 | 16.931 | 13,876,524 |
| 2024-06-26 | 16.960 | 17.490 | 16.780 | 17.480 | 17.317 | 17,539,760 |
| 2024-06-25 | 17.170 | 17.490 | 16.780 | 16.960 | 16.802 | 21,045,070 |
| 2024-06-24 | 17.560 | 17.850 | 17.200 | 17.220 | 17.059 | 23,223,652 |
| 2024-06-21 | 17.760 | 17.960 | 17.680 | 17.750 | 17.584 | 15,352,770 |
| 2024-06-20 | 18.230 | 18.390 | 17.770 | 17.790 | 17.624 | 23,673,950 |
| 2024-06-19 | 18.650 | 18.650 | 18.250 | 18.300 | 18.129 | 21,415,369 |
| 2024-06-18 | 18.310 | 18.820 | 18.250 | 18.650 | 18.476 | 28,660,583 |
| 2024-06-17 | 18.150 | 18.590 | 18.100 | 18.350 | 18.179 | 17,609,359 |
| 2024-06-14 | 18.290 | 18.340 | 18.050 | 18.180 | 18.010 | 17,693,996 |
| 2024-06-13 | 18.300 | 18.560 | 18.180 | 18.370 | 18.199 | 19,060,983 |
| 2024-06-12 | 17.790 | 18.370 | 17.740 | 18.230 | 18.060 | 21,071,761 |
| 2024-06-11 | 17.450 | 17.880 | 17.230 | 17.810 | 17.644 | 18,649,670 |
| 2024-06-07 | 17.700 | 17.930 | 17.360 | 17.540 | 17.376 | 17,944,297 |
| 2024-06-06 | 18.150 | 18.200 | 17.570 | 17.570 | 17.406 | 30,610,164 |
| 2024-06-05 | 18.230 | 18.510 | 18.100 | 18.100 | 17.931 | 22,472,745 |
| 2024-06-04 | 17.930 | 18.300 | 17.820 | 18.280 | 18.110 | 21,416,559 |
| 2024-06-03 | 18.230 | 18.270 | 17.750 | 17.990 | 17.822 | 22,997,658 |
| 2024-05-31 | 17.980 | 18.330 | 17.980 | 18.230 | 18.060 | 22,812,134 |
| 2024-05-30 | 17.950 | 18.210 | 17.760 | 17.980 | 17.812 | 20,109,353 |
| 2024-05-29 | 18.030 | 18.220 | 17.910 | 18.040 | 17.872 | 21,011,108 |
| 2024-05-28 | 18.430 | 18.570 | 18.060 | 18.090 | 17.921 | 23,036,000 |
| 2024-05-27 | 18.280 | 18.970 | 18.280 | 18.560 | 18.387 | 28,704,740 |
| 2024-05-24 | 18.900 | 18.900 | 18.120 | 18.160 | 17.991 | 36,419,657 |
| 2024-05-23 | 18.800 | 19.150 | 18.460 | 18.930 | 18.753 | 42,582,716 |
| 2024-05-22 | 18.680 | 18.830 | 18.390 | 18.700 | 18.526 | 25,817,800 |
| 2024-05-21 | 18.740 | 18.790 | 18.470 | 18.620 | 18.446 | 24,398,719 |
| 2024-05-20 | 19.100 | 19.260 | 18.700 | 18.880 | 18.704 | 31,333,198 |
| 2024-05-17 | 18.600 | 19.190 | 18.440 | 19.080 | 18.902 | 43,653,684 |
| 2024-05-16 | 18.850 | 19.130 | 18.650 | 18.680 | 18.506 | 28,601,642 |
| 2024-05-15 | 18.860 | 18.970 | 18.570 | 18.810 | 18.635 | 22,128,989 |
| 2024-05-14 | 19.000 | 19.150 | 18.680 | 18.860 | 18.684 | 28,726,928 |
| 2024-05-13 | 19.300 | 19.350 | 18.700 | 18.970 | 18.793 | 37,605,993 |
| 2024-05-10 | 19.920 | 19.990 | 19.320 | 19.460 | 19.279 | 38,362,465 |
| 2024-05-09 | 19.990 | 20.200 | 19.660 | 19.900 | 19.714 | 39,876,309 |
| 2024-05-08 | 20.580 | 20.640 | 19.710 | 19.750 | 19.566 | 59,385,930 |
| 2024-05-07 | 20.600 | 21.110 | 20.550 | 20.740 | 20.547 | 56,008,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0350 CNY |
| 2024-10-17 | 0.2330 CNY |
| 2022-12-23 | 0.1350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.