Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.450	17.550	17.120	17.400	17.095	17,613,978
2022-08-04	17.900	17.990	17.250	17.370	17.066	30,130,560
2022-08-03	17.140	18.450	17.070	17.970	17.655	55,560,953
2022-08-02	17.800	18.080	16.850	17.150	16.850	31,457,324
2022-08-01	18.200	18.580	17.700	17.710	17.400	25,839,896
2022-07-29	17.740	18.180	17.520	17.960	17.646	25,714,505
2022-07-28	17.280	17.770	17.190	17.740	17.429	21,663,345
2022-07-27	17.230	17.420	17.160	17.240	16.938	10,691,293
2022-07-26	17.120	17.280	16.930	17.270	16.968	13,880,042
2022-07-25	17.530	17.760	17.040	17.120	16.820	15,418,880
2022-07-22	17.970	18.080	17.180	17.520	17.213	27,732,530
2022-07-21	18.300	18.450	18.000	18.000	17.685	31,544,220
2022-07-20	17.410	18.480	17.320	18.460	18.137	49,895,938
2022-07-19	17.740	17.820	17.430	17.520	17.213	19,925,907
2022-07-18	17.850	18.170	17.520	17.840	17.528	24,483,942
2022-07-15	17.710	18.330	17.430	17.790	17.479	39,362,241
2022-07-14	17.120	17.560	17.040	17.280	16.977	16,523,959
2022-07-13	17.170	17.380	16.910	17.110	16.810	17,779,396
2022-07-12	17.490	18.150	17.230	17.270	16.968	31,153,811
2022-07-11	17.100	17.440	16.910	17.420	17.115	18,603,290
2022-07-08	17.360	17.620	17.210	17.220	16.919	16,160,694
2022-07-07	17.500	17.780	17.350	17.430	17.125	18,134,438
2022-07-06	17.550	17.830	17.200	17.400	17.095	22,961,423
2022-07-05	17.500	17.750	17.140	17.550	17.243	21,800,272
2022-07-04	17.750	17.800	17.290	17.580	17.272	27,002,361
2022-07-01	17.130	17.840	17.120	17.630	17.321	33,630,192
2022-06-30	17.090	17.430	17.000	17.270	16.968	25,352,129
2022-06-29	17.500	18.350	17.130	17.230	16.928	50,656,806
2022-06-28	17.400	17.650	17.200	17.500	17.194	35,472,262
2022-06-27	17.130	17.390	16.840	17.300	16.997	40,556,408
2022-06-24	16.950	17.570	16.900	17.190	16.889	65,344,493
2022-06-23	15.100	16.630	15.080	16.630	16.339	44,641,581
2022-06-22	15.650	15.810	15.100	15.120	14.855	20,022,171
2022-06-21	15.880	15.930	15.500	15.660	15.386	15,140,853
2022-06-20	15.920	16.100	15.830	15.900	15.622	13,643,454
2022-06-17	15.850	16.000	15.520	15.900	15.622	15,698,568
2022-06-16	15.980	16.260	15.820	15.930	15.651	17,587,652
2022-06-15	15.760	16.280	15.760	15.900	15.622	24,218,294
2022-06-14	15.880	15.980	15.230	15.720	15.445	27,808,887
2022-06-13	15.510	16.350	15.490	16.120	15.838	31,162,839
2022-06-10	15.800	16.100	15.500	15.760	15.484	38,880,917
2022-06-09	16.100	16.230	15.810	16.000	15.720	19,298,531
2022-06-08	15.990	16.380	15.910	16.150	15.867	21,006,327
2022-06-07	16.100	16.500	15.950	16.060	15.779	20,967,500
2022-06-06	15.750	16.170	15.430	16.150	15.867	34,237,060
2022-06-02	15.700	16.240	15.610	16.150	15.867	19,935,914
2022-06-01	15.630	15.880	15.540	15.740	15.464	14,251,258
2022-05-31	15.320	15.690	15.220	15.630	15.356	17,708,026
2022-05-30	15.300	15.480	15.150	15.390	15.121	15,001,444
2022-05-27	15.400	15.690	14.930	15.140	14.875	17,218,412
2022-05-26	14.970	15.590	14.970	15.400	15.130	23,686,283
2022-05-25	14.960	15.180	14.820	15.030	14.767	15,060,716
2022-05-24	15.460	15.970	14.960	14.960	14.698	29,597,376
2022-05-23	15.180	15.450	15.020	15.400	15.130	16,933,582
2022-05-20	15.190	15.450	15.040	15.170	14.904	17,555,319
2022-05-19	14.810	15.180	14.750	15.140	14.875	21,290,875
2022-05-18	14.690	15.350	14.610	15.060	14.796	28,819,928
2022-05-17	14.730	14.830	14.400	14.700	14.443	16,251,966
2022-05-16	14.700	15.150	14.630	14.760	14.502	21,187,851
2022-05-13	14.510	14.830	14.410	14.690	14.433	15,576,699

← NewerPage 18 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.