Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.360	17.670	17.350	17.400	17.238	25,147,834
2023-05-05	17.500	17.880	17.280	17.390	17.228	24,217,929
2023-05-04	17.350	17.950	17.200	17.600	17.436	30,636,570
2023-04-28	17.680	17.900	17.370	17.570	17.406	48,771,215
2023-04-27	16.140	17.680	16.010	17.680	17.515	55,257,703
2023-04-26	15.630	16.260	15.610	16.070	15.920	11,866,224
2023-04-25	16.320	16.380	15.550	15.830	15.682	18,798,015
2023-04-24	16.680	16.800	16.280	16.390	16.237	15,471,245
2023-04-21	17.060	17.420	16.670	16.680	16.524	23,146,853
2023-04-20	17.280	17.640	16.860	17.220	17.059	30,805,838
2023-04-19	16.240	17.880	16.170	17.450	17.287	42,458,110
2023-04-18	16.610	16.660	16.150	16.300	16.148	12,485,627
2023-04-17	16.600	16.690	16.480	16.610	16.455	9,888,227
2023-04-14	16.660	16.790	16.530	16.610	16.455	7,962,707
2023-04-13	16.700	16.840	16.450	16.660	16.505	11,946,531
2023-04-12	16.930	16.930	16.690	16.700	16.544	9,515,459
2023-04-11	16.830	16.980	16.800	16.890	16.732	6,721,866
2023-04-10	17.200	17.200	16.850	16.890	16.732	10,963,133
2023-04-07	17.090	17.240	17.000	17.080	16.921	7,884,909
2023-04-06	17.200	17.260	16.980	17.090	16.931	10,144,497
2023-04-04	17.050	17.430	17.020	17.120	16.960	13,156,799
2023-04-03	16.580	17.140	16.570	17.080	16.921	15,319,292
2023-03-31	16.620	16.720	16.500	16.560	16.406	7,806,348
2023-03-30	16.580	16.650	16.400	16.600	16.445	8,443,210
2023-03-29	16.800	16.810	16.470	16.570	16.415	9,661,675
2023-03-28	17.020	17.050	16.670	16.760	16.604	9,192,509
2023-03-27	17.260	17.280	16.910	16.970	16.812	10,511,523
2023-03-24	17.250	17.310	17.120	17.230	17.069	8,737,400
2023-03-23	16.960	17.250	16.860	17.240	17.079	11,297,556
2023-03-22	17.000	17.090	16.820	16.960	16.802	9,730,453
2023-03-21	16.730	17.020	16.660	16.920	16.762	11,125,762
2023-03-20	16.720	16.770	16.400	16.560	16.406	9,992,942
2023-03-17	16.800	16.950	16.650	16.660	16.505	12,144,549
2023-03-16	16.860	17.070	16.680	16.690	16.534	7,561,666
2023-03-15	17.110	17.230	16.940	17.000	16.841	7,171,333
2023-03-14	17.030	17.250	16.870	17.090	16.931	8,593,122
2023-03-13	16.700	17.130	16.670	17.080	16.921	9,623,893
2023-03-10	17.100	17.110	16.850	16.860	16.703	9,402,680
2023-03-09	17.360	17.640	17.030	17.140	16.980	13,000,947
2023-03-08	17.000	17.200	16.950	17.160	17.000	8,144,218
2023-03-07	17.410	17.500	17.020	17.040	16.881	12,936,011
2023-03-06	17.530	17.660	17.360	17.450	17.287	13,111,024
2023-03-03	17.290	17.600	17.230	17.450	17.287	11,116,041
2023-03-02	17.550	17.690	17.260	17.290	17.129	15,814,489
2023-03-01	17.470	17.580	17.380	17.550	17.386	8,871,634
2023-02-28	17.460	17.530	17.380	17.510	17.347	8,170,147
2023-02-27	17.510	17.680	17.320	17.450	17.287	11,632,929
2023-02-24	17.540	17.890	17.500	17.590	17.426	13,088,619
2023-02-23	17.750	17.780	17.440	17.540	17.376	9,936,604
2023-02-22	17.690	17.910	17.660	17.750	17.584	8,687,919
2023-02-21	17.750	18.000	17.680	17.800	17.634	11,065,180
2023-02-20	17.620	17.780	17.470	17.750	17.584	14,098,213
2023-02-17	17.790	17.940	17.540	17.740	17.575	15,156,330
2023-02-16	18.180	18.340	17.660	17.820	17.654	18,977,024
2023-02-15	18.180	18.280	18.070	18.170	18.001	14,595,355
2023-02-14	18.340	18.460	18.160	18.220	18.050	13,116,666
2023-02-13	18.480	18.580	18.310	18.340	18.169	16,131,449
2023-02-10	18.540	18.550	18.210	18.280	18.110	12,179,343
2023-02-09	17.910	18.590	17.900	18.540	18.367	23,728,036
2023-02-08	18.270	18.420	17.970	17.980	17.812	14,113,792

← NewerPage 15 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.