Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.430	14.780	14.270	14.520	14.266	20,033,690
2022-05-11	14.580	14.920	14.400	14.430	14.177	28,532,923
2022-05-10	14.510	15.030	14.450	14.580	14.325	38,042,660
2022-05-09	13.400	14.910	13.380	14.910	14.649	39,955,153
2022-05-06	13.190	13.880	13.100	13.550	13.313	18,239,887
2022-05-05	13.340	13.820	13.140	13.460	13.224	21,547,290
2022-04-29	13.050	13.350	12.800	13.290	13.057	21,236,211
2022-04-28	12.700	13.210	12.640	12.940	12.713	22,456,177
2022-04-27	11.620	12.890	11.520	12.800	12.576	31,159,037
2022-04-26	12.330	12.690	11.800	11.850	11.643	30,707,572
2022-04-25	13.650	13.660	12.620	12.620	12.399	26,413,463
2022-04-22	14.140	14.240	13.800	14.020	13.775	15,011,660
2022-04-21	14.830	14.990	14.180	14.190	13.942	16,297,466
2022-04-20	15.290	15.350	14.740	14.830	14.570	10,347,729
2022-04-19	15.240	15.740	15.060	15.120	14.855	14,306,209
2022-04-18	14.800	15.190	14.470	15.090	14.826	13,830,067
2022-04-15	15.160	15.160	14.690	14.770	14.511	20,166,432
2022-04-14	15.570	15.650	15.350	15.380	15.111	8,900,342
2022-04-13	15.720	15.820	15.450	15.470	15.199	8,658,893
2022-04-12	15.460	15.830	15.110	15.770	15.494	14,822,375
2022-04-11	16.500	16.520	15.420	15.530	15.258	17,529,392
2022-04-08	16.800	16.870	16.140	16.440	16.152	14,335,984
2022-04-07	17.050	17.280	16.780	16.780	16.486	10,791,338
2022-04-06	17.050	17.150	16.780	17.010	16.712	10,221,632
2022-04-01	17.030	17.250	16.830	17.240	16.938	8,996,798
2022-03-31	17.450	17.600	17.100	17.170	16.869	10,953,679
2022-03-30	17.620	17.780	17.390	17.630	17.321	9,760,515
2022-03-29	17.630	18.060	17.300	17.420	17.115	14,932,583
2022-03-28	17.200	17.430	17.020	17.290	16.987	10,168,696
2022-03-25	17.790	18.030	17.470	17.480	17.174	12,591,120
2022-03-24	17.850	17.940	17.710	17.730	17.420	10,227,783
2022-03-23	17.920	18.180	17.750	17.970	17.655	12,146,987
2022-03-22	18.200	18.220	17.840	17.920	17.606	13,842,219
2022-03-21	17.970	18.270	17.870	18.160	17.842	15,194,435
2022-03-18	17.700	17.890	17.560	17.810	17.498	13,326,277
2022-03-17	17.560	18.070	17.530	17.690	17.380	19,065,699
2022-03-16	17.020	17.570	16.420	17.370	17.066	20,996,363
2022-03-15	17.660	17.770	16.720	16.730	16.437	18,758,773
2022-03-14	18.080	18.440	17.810	17.830	17.518	13,665,436
2022-03-11	17.790	18.140	17.450	18.140	17.822	13,887,330
2022-03-10	18.320	18.410	17.900	18.000	17.685	14,278,947
2022-03-09	18.620	18.720	16.860	17.910	17.596	22,966,507
2022-03-08	19.170	19.360	18.440	18.530	18.206	15,631,909
2022-03-07	19.510	19.750	19.110	19.170	18.834	11,617,084
2022-03-04	19.880	20.070	19.480	19.570	19.227	13,920,882
2022-03-03	20.110	20.150	19.900	19.930	19.581	9,865,937
2022-03-02	20.190	20.240	20.010	20.030	19.679	9,368,376
2022-03-01	20.260	20.290	20.060	20.180	19.827	13,251,068
2022-02-28	20.600	20.680	20.200	20.290	19.935	13,721,844
2022-02-25	20.600	20.900	20.440	20.510	20.151	17,385,504
2022-02-24	20.290	21.220	20.260	20.700	20.338	38,538,144
2022-02-23	20.050	20.450	20.040	20.370	20.013	15,253,132
2022-02-22	20.240	20.500	19.980	20.170	19.817	11,831,139
2022-02-21	20.020	20.230	20.020	20.140	19.787	8,847,020
2022-02-18	20.090	20.140	19.920	20.130	19.778	9,115,063
2022-02-17	19.880	20.500	19.800	20.260	19.905	15,476,638
2022-02-16	20.070	20.100	19.900	19.980	19.630	9,547,978
2022-02-15	20.000	20.190	19.910	20.070	19.719	8,091,759
2022-02-14	19.850	20.340	19.750	19.950	19.601	10,051,107
2022-02-11	20.510	20.620	19.960	20.050	19.699	15,848,972

← NewerPage 19 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.