Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.820	29.740	28.500	29.710	29.710	30,866,145
2026-07-22	27.330	29.050	26.880	28.710	28.710	50,956,023
2026-07-21	26.960	27.470	26.670	27.310	27.310	30,461,078
2026-07-20	26.480	27.710	26.370	27.070	27.070	36,836,566
2026-07-17	27.650	27.650	26.250	26.400	26.400	33,667,512
2026-07-16	27.270	28.250	26.970	27.680	27.680	21,135,867
2026-07-15	27.300	28.180	27.000	27.620	27.620	26,696,605
2026-07-14	27.820	27.990	26.690	27.440	27.440	40,634,211
2026-07-13	29.900	30.130	28.010	28.080	28.080	35,543,711
2026-07-10	29.410	31.220	28.950	29.860	29.860	44,946,266
2026-07-09	29.300	29.620	28.330	29.560	29.560	30,068,289
2026-07-08	29.990	30.460	29.210	29.390	29.390	22,884,607
2026-07-07	30.700	31.220	29.870	30.160	30.160	20,767,096
2026-07-06	32.140	32.800	30.850	30.890	30.890	33,272,812
2026-07-03	30.570	32.540	30.570	32.140	32.140	42,375,762
2026-07-02	30.930	31.360	30.400	30.470	30.470	27,706,887
2026-07-01	31.210	32.150	30.900	31.050	31.050	45,140,957
2026-06-30	29.100	31.110	29.010	30.320	30.320	44,827,113
2026-06-29	29.770	30.060	28.820	29.010	28.975	41,371,242
2026-06-26	30.490	30.960	29.380	30.000	29.964	42,699,482
2026-06-25	31.600	31.880	30.580	30.730	30.693	32,417,079
2026-06-24	31.270	32.360	30.100	31.630	31.592	46,201,460
2026-06-23	33.000	33.390	31.330	31.490	31.452	39,788,477
2026-06-22	33.400	33.400	30.860	32.510	32.471	77,711,481
2026-06-18	34.800	36.190	34.120	34.150	34.109	86,884,584
2026-06-17	38.020	38.650	37.800	37.910	37.864	23,443,852
2026-06-16	38.700	38.760	37.900	38.000	37.954	24,512,164
2026-06-15	38.540	38.900	37.940	38.300	38.254	26,644,888
2026-06-12	37.390	39.410	36.630	38.690	38.643	48,533,970
2026-06-11	36.560	37.000	36.010	36.450	36.406	19,229,410
2026-06-10	35.100	37.370	34.670	37.050	37.005	36,639,682
2026-06-09	35.300	35.550	34.110	35.400	35.357	24,550,892
2026-06-08	37.000	37.000	35.000	35.080	35.038	39,872,696
2026-06-05	38.400	38.460	37.390	37.500	37.455	31,345,428
2026-06-04	38.130	39.690	37.900	38.210	38.164	35,767,560
2026-06-03	38.100	39.790	37.880	38.730	38.683	32,161,734
2026-06-02	38.580	38.850	37.580	38.330	38.284	26,595,285
2026-06-01	39.990	40.080	38.410	38.410	38.364	37,125,456
2026-05-29	42.200	42.480	40.020	40.210	40.162	48,118,808
2026-05-28	41.800	43.390	41.180	42.150	42.099	56,734,154
2026-05-27	39.800	42.400	39.600	41.340	41.290	75,167,135
2026-05-26	40.500	41.300	39.100	39.590	39.542	46,416,741
2026-05-25	38.020	42.010	37.240	40.500	40.451	61,758,306
2026-05-22	38.110	38.350	37.650	38.230	38.184	22,964,259
2026-05-21	38.980	39.420	38.000	38.080	38.034	28,434,452
2026-05-20	39.950	39.950	38.950	39.080	39.033	26,429,349
2026-05-19	40.600	41.120	39.700	40.390	40.341	23,559,018
2026-05-18	40.000	40.330	39.600	39.860	39.812	22,036,658
2026-05-15	41.120	41.600	39.860	40.310	40.261	28,435,718
2026-05-14	42.160	42.500	40.700	40.700	40.651	32,390,666
2026-05-13	42.100	42.380	41.240	42.190	42.139	32,609,026
2026-05-12	42.060	43.080	41.510	42.490	42.439	40,564,457
2026-05-11	42.510	42.620	41.710	42.090	42.039	39,418,780
2026-05-08	41.750	41.750	41.000	41.530	41.480	30,031,415
2026-05-07	40.180	42.750	40.110	41.700	41.650	50,038,556
2026-05-06	39.340	40.390	39.240	40.070	40.022	38,498,191
2026-04-30	38.680	39.550	38.400	39.180	39.133	28,615,531
2026-04-29	38.600	39.700	38.540	38.830	38.783	26,264,411
2026-04-28	38.750	39.200	37.820	38.830	38.783	42,603,021
2026-04-27	39.900	40.480	38.750	40.390	40.341	33,679,215

← NewerPage 2 of 2 · 120 trading days

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.