Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.020	14.140	13.840	13.900	13.770	8,270,790
2023-11-01	13.930	14.120	13.930	14.040	13.909	8,333,377
2023-10-31	14.000	14.230	13.900	13.990	13.860	14,107,752
2023-10-30	13.700	13.970	13.650	13.930	13.800	9,321,968
2023-10-27	13.470	13.730	13.360	13.700	13.572	11,364,001
2023-10-26	13.300	13.600	13.180	13.590	13.463	10,371,393
2023-10-25	13.390	13.640	13.310	13.380	13.255	8,135,667
2023-10-24	13.290	13.420	13.080	13.270	13.146	9,694,348
2023-10-23	13.520	13.620	13.170	13.240	13.117	9,702,460
2023-10-20	13.600	13.750	13.500	13.540	13.414	7,436,214
2023-10-19	13.800	13.980	13.660	13.660	13.533	7,630,392
2023-10-18	13.900	14.050	13.800	13.890	13.760	7,143,633
2023-10-17	13.700	13.990	13.650	13.950	13.820	7,875,532
2023-10-16	13.960	14.040	13.590	13.780	13.651	11,563,888
2023-10-13	14.220	14.240	13.900	13.970	13.840	11,542,100
2023-10-12	14.270	14.340	14.160	14.300	14.167	6,286,006
2023-10-11	14.400	14.470	14.150	14.210	14.077	11,101,636
2023-10-10	14.440	14.450	14.290	14.380	14.246	5,868,820
2023-10-09	14.430	14.530	14.320	14.380	14.246	7,406,869
2023-09-28	14.380	14.530	14.320	14.440	14.305	8,105,672
2023-09-27	14.100	14.560	14.090	14.390	14.256	10,097,713
2023-09-26	14.130	14.230	14.060	14.130	13.998	5,727,747
2023-09-25	14.400	14.420	14.050	14.120	13.988	10,709,218
2023-09-22	14.200	14.420	14.200	14.400	14.266	8,132,920
2023-09-21	14.270	14.400	14.200	14.240	14.107	6,959,325
2023-09-20	14.380	14.440	14.260	14.300	14.167	7,157,755
2023-09-19	14.620	14.650	14.300	14.400	14.266	11,364,665
2023-09-18	14.630	14.890	14.550	14.580	14.444	14,723,663
2023-09-15	14.630	14.760	14.480	14.590	14.454	9,689,612
2023-09-14	14.860	14.930	14.570	14.640	14.503	10,999,815
2023-09-13	15.080	15.140	14.770	14.880	14.741	10,614,320
2023-09-12	15.130	15.150	15.000	15.000	14.860	10,552,016
2023-09-11	15.200	15.250	14.950	15.130	14.989	16,693,012
2023-09-08	14.530	15.300	14.530	15.160	15.019	26,131,840
2023-09-07	14.860	15.000	14.580	14.600	14.464	10,929,298
2023-09-06	14.500	14.960	14.320	14.930	14.791	20,871,973
2023-09-05	14.780	14.850	14.520	14.540	14.404	10,167,789
2023-09-04	14.800	14.830	14.630	14.770	14.632	9,855,514
2023-09-01	14.950	14.960	14.700	14.710	14.573	8,839,497
2023-08-31	14.980	15.050	14.880	14.900	14.761	9,514,376
2023-08-30	15.040	15.120	14.840	14.990	14.850	17,173,764
2023-08-29	14.460	15.050	14.430	15.030	14.890	22,367,671
2023-08-28	14.860	15.060	14.420	14.460	14.325	20,820,554
2023-08-25	14.770	14.780	14.120	14.220	14.087	17,045,348
2023-08-24	14.020	14.760	13.850	14.700	14.563	22,446,079
2023-08-23	14.270	14.300	13.900	13.980	13.850	11,244,664
2023-08-22	14.330	14.750	14.070	14.290	14.157	14,006,373
2023-08-21	14.610	15.010	14.170	14.180	14.048	14,359,956
2023-08-18	14.470	14.850	14.410	14.650	14.513	19,699,026
2023-08-17	14.110	14.510	13.800	14.490	14.355	13,480,617
2023-08-16	14.030	14.410	14.010	14.130	13.998	8,160,940
2023-08-15	14.280	14.360	14.010	14.110	13.978	8,899,272
2023-08-14	14.350	14.460	14.060	14.280	14.147	10,519,600
2023-08-11	14.780	14.810	14.410	14.410	14.276	9,918,734
2023-08-10	14.680	14.900	14.660	14.780	14.642	5,063,530
2023-08-09	14.750	14.910	14.710	14.900	14.761	6,133,956
2023-08-08	14.850	14.940	14.700	14.820	14.682	7,060,251
2023-08-07	14.980	15.020	14.860	14.930	14.791	7,071,657
2023-08-04	14.950	15.170	14.880	14.960	14.820	8,062,036
2023-08-03	15.000	15.000	14.810	14.940	14.801	9,716,479

← NewerPage 13 of 21 · 1,212 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.