Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.520	18.650	18.080	18.260	18.090	26,577,083
2023-02-06	18.550	19.300	18.280	18.730	18.555	39,911,191
2023-02-03	18.110	18.390	18.030	18.320	18.149	12,604,055
2023-02-02	18.580	18.650	18.050	18.080	17.911	18,972,815
2023-02-01	18.310	18.680	18.200	18.500	18.327	15,490,235
2023-01-31	18.000	18.580	17.900	18.370	18.199	17,334,594
2023-01-30	18.500	18.600	18.260	18.260	18.090	20,692,828
2023-01-20	18.020	18.370	18.000	18.150	17.981	12,418,934
2023-01-19	17.730	18.120	17.660	17.980	17.812	12,489,594
2023-01-18	17.410	17.880	17.380	17.770	17.604	12,518,469
2023-01-17	17.620	17.620	17.280	17.510	17.347	10,117,128
2023-01-16	17.040	17.580	17.000	17.440	17.277	14,807,762
2023-01-13	16.880	17.030	16.620	17.000	16.841	12,143,298
2023-01-12	17.630	17.730	16.840	16.870	16.713	19,905,930
2023-01-11	17.380	17.680	17.190	17.240	17.079	11,523,568
2023-01-10	17.440	17.510	17.200	17.300	17.139	9,052,686
2023-01-09	17.660	17.740	17.420	17.430	17.267	8,567,696
2023-01-06	17.670	17.860	17.520	17.610	17.446	9,673,218
2023-01-05	17.450	17.780	17.380	17.660	17.495	7,900,596
2023-01-04	17.370	17.490	17.200	17.450	17.287	8,793,869
2023-01-03	17.090	17.430	16.860	17.380	17.218	10,437,695
2022-12-30	17.100	17.170	16.910	17.020	16.861	7,051,395
2022-12-29	16.500	17.160	16.450	17.040	16.881	9,990,628
2022-12-28	16.820	16.870	16.470	16.600	16.445	7,198,915
2022-12-27	16.660	16.920	16.570	16.840	16.683	7,747,577
2022-12-26	16.270	16.740	16.270	16.610	16.455	6,465,952
2022-12-23	16.300	16.450	16.120	16.260	16.108	5,866,592
2022-12-22	16.580	16.750	16.270	16.350	16.064	7,967,244
2022-12-21	16.740	16.870	16.380	16.510	16.221	7,248,226
2022-12-20	16.760	17.020	16.700	16.740	16.447	8,683,458
2022-12-19	16.750	17.230	16.700	16.840	16.545	9,651,070
2022-12-16	17.300	17.370	16.830	16.950	16.653	11,894,242
2022-12-15	17.480	17.550	17.260	17.440	17.135	7,501,987
2022-12-14	17.580	17.960	17.330	17.380	17.076	10,429,286
2022-12-13	17.700	17.820	17.500	17.560	17.253	11,597,286
2022-12-12	17.470	18.550	17.420	17.820	17.508	34,316,191
2022-12-09	17.180	17.270	16.840	17.150	16.850	17,188,088
2022-12-08	17.630	17.680	17.300	17.390	17.086	11,465,090
2022-12-07	17.660	17.900	17.650	17.680	17.370	10,192,659
2022-12-06	17.700	18.080	17.470	17.860	17.547	14,445,961
2022-12-05	17.940	18.040	17.730	17.790	17.479	10,772,000
2022-12-02	18.100	18.270	17.820	17.890	17.577	11,465,539
2022-12-01	17.700	18.290	17.650	18.140	17.822	18,950,617
2022-11-30	17.830	17.870	17.500	17.540	17.233	11,459,014
2022-11-29	17.720	18.100	17.690	17.800	17.488	14,494,432
2022-11-28	18.130	18.130	17.310	17.550	17.243	18,526,292
2022-11-25	17.820	18.070	17.510	17.990	17.675	14,774,871
2022-11-24	18.050	18.230	17.810	17.910	17.596	9,978,305
2022-11-23	18.200	18.360	17.700	18.110	17.793	17,274,095
2022-11-22	18.660	18.780	18.100	18.310	17.989	18,130,652
2022-11-21	18.400	18.880	18.370	18.760	18.432	14,554,435
2022-11-18	18.930	19.010	18.570	18.630	18.304	17,925,971
2022-11-17	18.610	18.950	18.350	18.890	18.559	17,295,341
2022-11-16	18.800	18.960	18.620	18.780	18.451	18,149,775
2022-11-15	18.500	18.890	18.480	18.670	18.343	22,697,980
2022-11-14	18.000	19.360	17.950	18.690	18.363	41,515,607
2022-11-11	18.180	18.430	17.880	18.240	17.921	25,271,549
2022-11-10	17.850	18.050	17.660	17.730	17.420	14,043,920
2022-11-09	18.290	18.530	17.990	18.000	17.685	16,894,744
2022-11-08	18.390	19.000	17.980	18.100	17.783	21,430,352

← NewerPage 16 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.