Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.080	18.680	18.060	18.210	17.891	30,541,328
2022-11-04	17.840	18.230	17.690	18.160	17.842	26,044,158
2022-11-03	17.690	17.990	17.590	17.760	17.449	16,998,297
2022-11-02	17.210	18.150	17.080	17.880	17.567	25,787,481
2022-11-01	16.800	17.220	16.670	17.130	16.830	23,121,966
2022-10-31	16.940	17.590	16.800	17.300	16.997	20,028,438
2022-10-28	17.580	17.760	16.900	16.960	16.663	26,746,392
2022-10-27	18.130	18.190	17.400	17.420	17.115	22,485,499
2022-10-26	17.400	18.000	17.370	17.930	17.616	22,283,699
2022-10-25	17.400	17.650	17.200	17.510	17.203	20,223,308
2022-10-24	17.390	17.900	17.300	17.450	17.145	31,006,904
2022-10-21	17.050	17.440	17.050	17.140	16.840	13,588,125
2022-10-20	17.330	17.530	16.960	17.160	16.860	23,617,399
2022-10-19	17.600	17.800	17.300	17.420	17.115	29,271,646
2022-10-18	17.500	18.680	17.280	17.550	17.243	71,097,758
2022-10-17	16.140	17.080	16.050	17.080	16.781	19,850,276
2022-10-14	15.300	15.600	15.160	15.530	15.258	12,094,619
2022-10-13	14.990	15.260	14.880	15.170	14.904	11,339,094
2022-10-12	14.530	15.030	14.200	14.990	14.728	13,033,437
2022-10-11	14.410	14.640	14.260	14.540	14.285	9,351,702
2022-10-10	14.890	15.140	14.330	14.410	14.158	13,000,268
2022-09-30	15.420	15.450	14.820	14.850	14.590	11,511,078
2022-09-29	15.520	15.580	15.160	15.310	15.042	10,289,695
2022-09-28	16.260	16.420	15.280	15.290	15.022	16,582,339
2022-09-27	15.750	15.990	15.580	15.970	15.690	11,287,784
2022-09-26	15.990	16.270	15.590	15.680	15.406	16,350,176
2022-09-23	16.400	17.210	16.140	16.170	15.887	19,648,583
2022-09-22	15.790	16.530	15.730	16.400	16.113	18,253,747
2022-09-21	16.560	16.560	15.610	15.920	15.641	23,848,295
2022-09-20	16.680	16.700	16.360	16.540	16.250	13,338,222
2022-09-19	17.160	17.350	16.400	16.500	16.211	18,461,545
2022-09-16	17.360	17.840	17.100	17.100	16.801	17,036,825
2022-09-15	18.300	18.380	17.200	17.340	17.036	24,809,865
2022-09-14	18.170	18.420	18.100	18.220	17.901	12,377,542
2022-09-13	18.360	18.640	18.300	18.410	18.088	11,423,446
2022-09-09	18.420	18.680	18.200	18.370	18.048	13,096,424
2022-09-08	18.470	18.660	18.360	18.430	18.107	16,596,342
2022-09-07	18.320	18.590	18.220	18.410	18.088	16,008,975
2022-09-06	18.090	18.500	17.910	18.390	18.068	18,380,952
2022-09-05	18.190	18.460	17.870	17.990	17.675	17,509,474
2022-09-02	18.180	18.360	18.010	18.180	17.862	15,058,643
2022-09-01	18.150	18.650	18.100	18.150	17.832	20,532,235
2022-08-31	18.500	18.730	18.000	18.180	17.862	29,302,248
2022-08-30	18.180	18.860	18.150	18.550	18.225	49,828,183
2022-08-29	17.210	18.120	17.170	18.080	17.763	37,629,238
2022-08-26	16.850	17.970	16.850	17.540	17.233	45,654,083
2022-08-25	16.450	16.790	16.360	16.540	16.250	10,397,517
2022-08-24	17.210	17.340	16.440	16.440	16.152	19,465,980
2022-08-23	17.300	17.380	17.130	17.200	16.899	7,840,136
2022-08-22	17.130	17.380	17.030	17.320	17.017	9,159,420
2022-08-19	17.570	17.750	17.120	17.120	16.820	16,005,200
2022-08-18	17.300	17.690	17.150	17.630	17.321	19,136,714
2022-08-17	17.150	17.340	16.950	17.340	17.036	14,095,221
2022-08-16	17.380	17.460	17.120	17.150	16.850	14,710,397
2022-08-15	17.280	17.500	17.250	17.390	17.086	9,551,057
2022-08-12	17.560	17.680	17.320	17.400	17.095	15,001,583
2022-08-11	17.600	17.720	17.330	17.640	17.331	15,177,069
2022-08-10	17.720	17.940	17.400	17.550	17.243	18,963,971
2022-08-09	17.900	17.950	17.500	17.790	17.479	16,826,069
2022-08-08	17.390	17.960	17.240	17.860	17.547	22,116,775

← NewerPage 17 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.