Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	20.070	21.320	19.880	20.780	20.586	79,125,712
2024-04-30	20.280	20.290	19.350	19.610	19.427	74,105,661
2024-04-29	18.940	20.880	18.800	20.440	20.249	110,861,768
2024-04-26	18.450	19.200	18.400	18.980	18.803	72,875,436
2024-04-25	18.640	18.890	18.230	18.420	18.248	47,397,951
2024-04-24	17.900	18.760	17.850	18.740	18.565	59,528,325
2024-04-23	18.000	18.740	17.910	17.920	17.753	48,077,627
2024-04-22	19.180	19.180	18.040	18.070	17.901	77,041,011
2024-04-19	18.270	19.220	18.270	19.200	19.021	97,733,239
2024-04-18	18.200	18.960	18.050	18.440	18.268	74,649,886
2024-04-17	17.640	18.240	17.630	18.190	18.020	64,343,837
2024-04-16	18.660	18.660	17.190	17.190	17.030	111,443,861
2024-04-15	18.740	19.380	18.600	18.970	18.793	74,545,752
2024-04-12	18.300	19.100	18.300	18.610	18.436	73,913,944
2024-04-11	18.420	18.990	18.280	18.370	18.199	64,446,298
2024-04-10	18.500	19.050	18.050	18.760	18.585	95,511,708
2024-04-09	18.980	19.210	18.480	18.690	18.516	68,688,070
2024-04-08	19.400	19.950	18.660	18.750	18.575	97,612,261
2024-04-03	19.570	20.960	19.460	19.610	19.427	128,527,083
2024-04-02	22.430	22.650	20.600	20.600	20.408	171,539,268
2024-04-01	24.190	24.540	22.120	22.890	22.677	224,771,646
2024-03-29	21.000	22.310	20.790	22.310	22.102	84,912,104
2024-03-28	19.010	20.790	18.560	20.280	20.091	149,869,990
2024-03-27	18.020	19.790	17.870	18.900	18.724	106,800,322
2024-03-26	17.110	18.490	16.920	18.220	18.050	74,227,034
2024-03-25	17.300	17.880	16.700	17.350	17.188	65,353,415
2024-03-22	16.340	17.540	16.120	17.350	17.188	83,887,227
2024-03-21	16.390	16.840	16.080	16.160	16.009	49,799,067
2024-03-20	15.680	16.400	15.620	16.390	16.237	60,781,954
2024-03-19	15.670	15.870	15.520	15.540	15.395	39,013,841
2024-03-18	16.000	16.240	15.580	15.780	15.633	75,538,665
2024-03-15	14.530	14.760	14.410	14.760	14.622	16,288,740
2024-03-14	14.810	14.820	14.400	14.520	14.385	17,016,452
2024-03-13	14.970	15.010	14.720	14.840	14.702	14,202,097
2024-03-12	14.900	15.060	14.700	14.870	14.731	14,883,580
2024-03-11	14.530	14.900	14.500	14.870	14.731	22,766,644
2024-03-08	14.500	14.710	14.430	14.610	14.474	16,747,424
2024-03-07	15.010	15.070	14.370	14.400	14.266	23,567,630
2024-03-06	14.930	15.250	14.650	14.990	14.850	21,335,913
2024-03-05	15.060	15.320	14.830	14.950	14.811	24,987,308
2024-03-04	15.270	15.550	15.050	15.150	15.009	29,325,565
2024-03-01	14.730	15.330	14.680	15.270	15.128	43,822,127
2024-02-29	13.810	14.830	13.770	14.830	14.692	34,224,392
2024-02-28	14.330	14.660	13.840	13.900	13.770	34,270,478
2024-02-27	14.100	14.440	13.960	14.390	14.256	29,325,191
2024-02-26	13.900	14.200	13.900	14.040	13.909	25,090,283
2024-02-23	13.990	14.040	13.780	13.900	13.770	20,495,351
2024-02-22	13.620	14.080	13.620	13.900	13.770	22,307,315
2024-02-21	13.700	14.120	13.660	13.730	13.602	28,870,634
2024-02-20	14.000	14.490	13.660	13.820	13.691	39,273,915
2024-02-19	15.000	15.000	13.950	14.350	14.216	81,405,622
2024-02-08	13.420	13.860	13.230	13.860	13.731	22,821,465
2024-02-07	11.930	12.600	11.680	12.600	12.483	22,897,191
2024-02-06	10.370	11.450	10.210	11.450	11.343	22,913,423
2024-02-05	11.060	11.160	10.140	10.410	10.313	31,806,358
2024-02-02	11.800	12.000	10.860	11.170	11.066	22,482,482
2024-02-01	11.780	12.130	11.610	11.780	11.670	14,655,564
2024-01-31	12.340	12.350	11.800	11.920	11.809	15,206,516
2024-01-30	12.360	12.660	12.270	12.270	12.156	11,859,034
2024-01-29	12.880	13.020	12.460	12.470	12.354	14,022,913

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.