Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.950	12.950	12.700	12.780	12.661	11,461,072
2024-01-25	12.740	13.050	12.640	12.960	12.839	16,455,758
2024-01-24	12.830	12.920	12.290	12.770	12.651	16,006,377
2024-01-23	11.940	12.930	11.890	12.830	12.710	24,502,016
2024-01-22	12.650	12.660	11.890	11.900	11.789	16,255,284
2024-01-19	12.830	12.900	12.570	12.630	12.512	10,788,933
2024-01-18	12.970	13.040	12.450	12.880	12.760	19,127,047
2024-01-17	13.580	13.580	13.080	13.080	12.958	10,713,773
2024-01-16	13.650	13.760	13.340	13.510	13.384	11,256,140
2024-01-15	13.910	13.910	13.670	13.690	13.562	9,507,617
2024-01-12	13.950	14.070	13.870	13.980	13.850	10,512,672
2024-01-11	13.760	14.040	13.710	13.970	13.840	12,206,769
2024-01-10	13.770	13.960	13.520	13.760	13.632	10,740,632
2024-01-09	13.730	13.910	13.620	13.770	13.642	11,914,961
2024-01-08	14.020	14.100	13.640	13.650	13.523	13,091,973
2024-01-05	14.360	14.430	13.960	14.020	13.889	13,174,822
2024-01-04	14.580	14.650	14.260	14.370	14.236	12,760,569
2024-01-03	14.560	14.850	14.480	14.610	14.474	13,985,612
2024-01-02	14.740	15.000	14.660	14.730	14.593	18,901,031
2023-12-29	14.680	14.870	14.640	14.780	14.642	17,598,608
2023-12-28	14.620	14.810	14.560	14.670	14.533	18,814,180
2023-12-27	14.650	14.700	14.450	14.600	14.464	17,242,554
2023-12-26	14.290	14.950	14.130	14.670	14.533	26,175,596
2023-12-25	14.430	14.630	14.260	14.360	14.226	18,990,480
2023-12-22	13.710	14.560	13.700	14.310	14.177	29,789,166
2023-12-21	13.600	13.820	13.520	13.740	13.612	11,513,570
2023-12-20	13.880	13.940	13.670	13.700	13.572	9,901,300
2023-12-19	13.890	13.980	13.760	13.850	13.721	10,413,050
2023-12-18	14.120	14.140	13.750	13.810	13.681	15,164,972
2023-12-15	14.520	14.620	14.160	14.220	14.087	16,390,914
2023-12-14	14.470	14.630	14.350	14.520	14.385	18,801,010
2023-12-13	14.550	14.600	14.360	14.370	14.236	18,818,448
2023-12-12	14.990	15.020	14.530	14.600	14.464	43,247,096
2023-12-11	14.000	14.820	13.810	14.820	14.682	57,932,916
2023-12-08	13.500	13.580	13.410	13.470	13.344	7,491,851
2023-12-07	13.660	13.690	13.340	13.470	13.344	8,873,172
2023-12-06	13.550	13.670	13.450	13.590	13.463	6,003,303
2023-12-05	13.820	13.820	13.550	13.570	13.443	8,770,980
2023-12-04	13.870	13.970	13.750	13.840	13.711	7,322,028
2023-12-01	13.960	13.990	13.730	13.860	13.731	8,128,175
2023-11-30	14.090	14.140	13.860	13.950	13.820	7,807,670
2023-11-29	14.180	14.230	14.090	14.090	13.959	5,824,594
2023-11-28	14.210	14.340	14.150	14.260	14.127	6,661,474
2023-11-27	14.090	14.240	14.080	14.170	14.038	6,883,550
2023-11-24	14.490	14.510	14.140	14.180	14.048	9,895,283
2023-11-23	14.340	14.480	14.250	14.460	14.325	7,857,700
2023-11-22	14.430	14.530	14.310	14.320	14.186	7,637,840
2023-11-21	14.650	14.700	14.440	14.470	14.335	8,797,380
2023-11-20	14.600	14.720	14.520	14.620	14.484	7,429,033
2023-11-17	14.440	14.600	14.410	14.570	14.434	8,373,920
2023-11-16	14.600	14.720	14.480	14.500	14.365	9,419,698
2023-11-15	14.770	14.850	14.600	14.670	14.533	10,003,037
2023-11-14	14.600	14.780	14.520	14.630	14.494	12,490,860
2023-11-13	14.400	14.620	14.370	14.590	14.454	12,717,459
2023-11-10	14.290	14.480	14.210	14.360	14.226	7,933,249
2023-11-09	14.470	14.500	14.230	14.300	14.167	7,907,060
2023-11-08	14.400	14.600	14.390	14.440	14.305	11,863,860
2023-11-07	14.400	14.530	14.360	14.440	14.305	9,940,740
2023-11-06	14.190	14.480	14.190	14.370	14.236	13,478,264
2023-11-03	13.900	14.160	13.900	14.090	13.959	10,962,151

← NewerPage 12 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.