Kuang Chi Technologies Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	22.000	22.350	21.670	21.760	21.379	24,107,016
2021-11-09	22.400	22.400	21.790	21.980	21.595	25,331,525
2021-11-08	21.930	22.220	21.720	22.080	21.693	26,584,854
2021-11-05	21.410	22.380	21.320	21.900	21.517	38,396,411
2021-11-04	21.500	21.500	21.020	21.190	20.819	15,875,655
2021-11-03	20.910	21.440	20.800	21.300	20.927	19,427,533
2021-11-02	20.950	21.470	20.800	21.130	20.760	30,565,181
2021-11-01	20.480	20.850	20.320	20.620	20.259	14,939,174
2021-10-29	20.800	20.800	19.950	20.500	20.141	20,988,873
2021-10-28	20.420	20.730	20.210	20.710	20.347	14,598,615
2021-10-27	20.890	21.030	20.350	20.430	20.072	15,420,651
2021-10-26	20.820	20.960	20.670	20.800	20.436	13,382,271
2021-10-25	20.350	20.810	19.900	20.800	20.436	20,533,812
2021-10-22	20.430	20.880	20.270	20.560	20.200	15,955,030
2021-10-21	21.310	21.310	20.250	20.320	19.964	25,638,408
2021-10-20	21.300	21.470	20.880	21.090	20.721	19,492,442
2021-10-19	21.480	21.480	21.140	21.350	20.976	13,204,173
2021-10-18	21.280	21.440	21.100	21.230	20.858	11,676,575
2021-10-15	21.000	21.470	20.810	21.180	20.809	14,497,984
2021-10-14	21.000	21.470	21.000	21.050	20.681	12,694,019

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.