Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.510	20.820	20.430	20.660	20.298	11,902,096
2022-02-09	20.720	20.770	20.310	20.640	20.279	16,259,591
2022-02-08	20.120	20.850	19.920	20.790	20.426	21,030,688
2022-02-07	20.450	20.950	19.880	20.310	19.954	21,123,283
2022-01-28	20.180	20.490	19.720	19.960	19.611	22,514,654
2022-01-27	21.160	21.290	19.810	19.820	19.473	46,977,938
2022-01-26	21.160	21.160	20.890	21.160	20.790	37,304,846
2022-01-25	19.450	19.700	19.220	19.240	18.903	17,852,416
2022-01-24	18.900	19.370	18.710	19.250	18.913	9,270,897
2022-01-21	19.530	19.550	19.000	19.010	18.677	14,802,276
2022-01-20	19.760	19.940	19.400	19.600	19.257	13,565,023
2022-01-19	20.400	20.450	19.620	19.770	19.424	17,256,561
2022-01-18	20.250	20.580	20.100	20.370	20.013	12,525,584
2022-01-17	20.100	20.360	19.900	20.260	19.905	13,408,988
2022-01-14	19.880	20.330	19.080	20.190	19.837	19,116,585
2022-01-13	20.910	20.950	19.780	20.000	19.650	42,971,232
2022-01-12	20.890	21.080	20.850	21.060	20.691	13,969,712
2022-01-11	21.010	21.170	20.810	20.850	20.485	14,674,472
2022-01-10	21.150	21.190	20.800	21.070	20.701	21,150,752
2022-01-07	21.620	21.830	21.140	21.200	20.829	25,756,669
2022-01-06	21.660	22.010	21.560	21.770	21.389	27,926,496
2022-01-05	22.650	22.910	21.500	21.690	21.310	59,774,899
2022-01-04	24.010	24.360	22.840	23.030	22.627	65,755,217
2021-12-31	22.600	24.400	22.500	24.010	23.590	96,472,502
2021-12-30	21.660	22.390	21.660	22.230	21.841	26,965,378
2021-12-29	21.440	21.930	21.230	21.890	21.507	27,021,435
2021-12-28	21.400	21.650	21.350	21.490	21.114	12,050,925
2021-12-27	21.310	21.660	21.020	21.480	21.104	15,751,719
2021-12-24	21.200	21.430	20.700	21.320	20.947	21,175,019
2021-12-23	21.410	21.540	21.060	21.170	20.799	21,598,068
2021-12-22	21.500	21.930	21.450	21.620	21.242	17,366,404
2021-12-21	21.400	21.790	21.250	21.470	21.094	20,196,463
2021-12-20	22.540	22.690	21.390	21.510	21.133	38,673,118
2021-12-17	22.900	23.230	22.610	22.740	22.342	23,982,386
2021-12-16	22.930	23.200	22.720	22.940	22.538	17,622,323
2021-12-15	23.400	23.470	22.750	22.920	22.519	27,581,100
2021-12-14	23.540	23.880	23.280	23.400	22.990	29,224,346
2021-12-13	23.670	23.800	22.800	23.630	23.216	33,804,174
2021-12-10	23.650	24.190	23.260	23.590	23.177	46,078,745
2021-12-09	24.350	24.890	23.610	23.790	23.374	85,172,038
2021-12-08	21.990	24.000	21.990	24.000	23.580	40,778,039
2021-12-07	23.290	23.430	21.820	21.820	21.438	66,102,409
2021-12-06	24.000	24.260	23.600	23.720	23.305	40,760,165
2021-12-03	22.400	24.650	22.400	24.050	23.629	73,990,672
2021-12-02	22.640	22.870	22.330	22.500	22.106	18,860,446
2021-12-01	23.090	23.280	22.650	22.700	22.303	23,401,633
2021-11-30	22.820	23.390	22.750	23.170	22.764	30,554,716
2021-11-29	22.300	22.940	22.180	22.800	22.401	21,927,921
2021-11-26	23.110	23.380	22.650	22.720	22.322	25,892,302
2021-11-25	22.930	23.380	22.620	23.140	22.735	30,536,766
2021-11-24	22.500	23.540	22.440	23.090	22.686	39,441,945
2021-11-23	22.280	23.180	22.200	22.550	22.155	43,531,923
2021-11-22	21.880	22.130	21.700	22.100	21.713	21,138,198
2021-11-19	21.650	21.970	21.550	21.920	21.536	18,530,461
2021-11-18	21.690	21.860	21.370	21.700	21.320	22,517,802
2021-11-17	21.640	21.950	21.600	21.700	21.320	16,808,880
2021-11-16	22.320	22.650	21.690	21.720	21.340	30,185,500
2021-11-15	22.010	22.880	21.940	22.480	22.086	31,930,864
2021-11-12	21.800	22.220	21.680	22.050	21.664	23,197,618
2021-11-11	21.600	21.840	21.450	21.810	21.428	19,440,241

← NewerPage 20 of 21 · 1,220 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.