Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.030	15.240	14.940	15.000	14.860	11,408,900
2023-08-01	15.060	15.070	14.910	14.940	14.801	6,723,954
2023-07-31	14.860	15.130	14.840	15.000	14.860	9,243,054
2023-07-28	14.650	14.880	14.580	14.860	14.721	8,300,615
2023-07-27	14.890	15.020	14.680	14.730	14.593	7,747,402
2023-07-26	14.820	14.910	14.770	14.810	14.672	5,199,676
2023-07-25	14.690	14.870	14.650	14.850	14.712	8,806,949
2023-07-24	14.500	14.760	14.490	14.590	14.454	6,306,060
2023-07-21	14.590	14.730	14.580	14.630	14.494	7,564,797
2023-07-20	14.910	15.050	14.610	14.640	14.503	9,835,656
2023-07-19	15.030	15.080	14.830	14.890	14.751	9,678,190
2023-07-18	15.170	15.350	14.970	15.060	14.920	11,815,951
2023-07-17	15.510	15.800	15.080	15.190	15.048	21,454,076
2023-07-14	15.110	15.250	15.080	15.100	14.959	8,042,400
2023-07-13	15.120	15.340	15.080	15.130	14.989	7,202,870
2023-07-12	15.340	15.480	15.110	15.110	14.969	7,137,281
2023-07-11	15.300	15.450	15.300	15.370	15.227	8,231,247
2023-07-10	15.190	15.320	15.110	15.270	15.128	7,527,897
2023-07-07	15.200	15.340	15.060	15.070	14.929	7,369,649
2023-07-06	15.300	15.500	15.200	15.230	15.088	8,751,445
2023-07-05	15.530	15.600	15.330	15.340	15.197	8,263,868
2023-07-04	15.330	15.640	15.270	15.530	15.385	12,184,338
2023-07-03	15.290	15.630	15.270	15.330	15.187	11,888,431
2023-06-30	15.230	15.430	15.100	15.260	15.118	10,335,173
2023-06-29	14.950	15.180	14.900	15.120	14.979	8,809,917
2023-06-28	14.870	15.040	14.630	14.990	14.850	10,312,268
2023-06-27	14.760	15.010	14.670	14.870	14.731	6,418,278
2023-06-26	14.760	15.040	14.720	14.760	14.622	8,125,375
2023-06-21	15.120	15.130	14.960	14.960	14.820	9,584,513
2023-06-20	15.050	15.250	15.000	15.120	14.979	11,408,206
2023-06-19	15.180	15.270	15.040	15.060	14.920	10,362,298
2023-06-16	15.010	15.290	15.010	15.180	15.038	11,065,642
2023-06-15	14.890	14.990	14.760	14.940	14.801	8,772,575
2023-06-14	14.900	14.960	14.730	14.770	14.632	7,683,643
2023-06-13	14.860	15.020	14.850	14.900	14.761	7,726,174
2023-06-12	14.470	14.930	14.430	14.860	14.721	13,186,481
2023-06-09	14.740	14.800	14.240	14.480	14.345	15,734,454
2023-06-08	14.590	14.720	14.440	14.680	14.543	9,224,693
2023-06-07	14.790	14.870	14.480	14.580	14.444	13,554,429
2023-06-06	15.030	15.070	14.810	14.870	14.731	13,034,070
2023-06-05	15.190	15.250	14.780	15.010	14.870	25,436,954
2023-06-02	15.800	15.980	15.760	15.780	15.633	10,703,030
2023-06-01	15.750	15.930	15.430	15.760	15.613	11,601,102
2023-05-31	15.850	15.920	15.690	15.880	15.732	10,267,112
2023-05-30	15.680	15.910	15.590	15.880	15.732	10,694,338
2023-05-29	16.140	16.180	15.720	15.800	15.653	13,549,148
2023-05-26	16.160	16.240	15.940	16.030	15.881	9,371,377
2023-05-25	15.960	16.290	15.960	16.150	15.999	10,056,249
2023-05-24	16.090	16.190	15.980	16.020	15.871	8,879,732
2023-05-23	16.360	16.360	16.100	16.140	15.989	9,951,097
2023-05-22	16.400	16.420	16.170	16.310	16.158	8,801,301
2023-05-19	16.250	16.410	16.040	16.340	16.188	10,530,744
2023-05-18	16.300	16.410	16.110	16.270	16.118	13,627,310
2023-05-17	16.130	16.430	16.060	16.390	16.237	18,208,869
2023-05-16	16.300	16.350	15.960	16.070	15.920	11,603,722
2023-05-15	16.000	16.270	15.910	16.270	16.118	17,579,008
2023-05-12	16.280	16.400	16.020	16.090	15.940	12,231,969
2023-05-11	16.470	16.490	16.220	16.280	16.128	12,377,327
2023-05-10	16.550	16.620	16.250	16.410	16.257	17,903,056
2023-05-09	17.280	17.390	16.690	16.710	16.554	28,745,166

← NewerPage 14 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.