Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.520	41.050	39.150	40.040	39.992	25,990,539
2026-04-23	40.300	40.790	39.390	39.840	39.792	20,196,004
2026-04-22	39.960	40.390	39.850	40.350	40.301	16,240,012
2026-04-21	40.660	40.880	39.920	40.180	40.132	16,649,104
2026-04-20	39.870	40.900	39.770	40.540	40.491	22,671,969
2026-04-17	39.960	40.080	39.440	39.870	39.822	16,873,445
2026-04-16	39.780	40.060	39.380	39.960	39.912	20,304,977
2026-04-15	40.990	41.030	39.720	39.880	39.832	29,466,232
2026-04-14	39.230	40.900	39.230	40.680	40.631	41,159,244
2026-04-13	38.750	39.070	38.000	38.800	38.753	23,074,196
2026-04-10	38.300	39.700	38.300	38.950	38.903	21,357,027
2026-04-09	38.700	38.780	37.930	38.140	38.094	19,784,013
2026-04-08	38.200	39.270	38.200	39.170	39.123	23,823,402
2026-04-07	37.640	37.890	37.120	37.350	37.305	11,287,467
2026-04-03	37.800	38.170	37.620	37.660	37.615	13,074,094
2026-04-02	38.990	39.000	37.700	37.790	37.744	18,067,344
2026-04-01	39.010	39.560	38.600	39.020	38.973	13,155,626
2026-03-31	39.000	39.590	38.350	38.380	38.334	14,945,977
2026-03-30	38.500	39.300	38.480	39.120	39.073	12,611,366
2026-03-27	38.380	39.250	38.250	39.070	39.023	12,735,037
2026-03-26	40.250	40.250	38.570	38.750	38.703	18,906,328
2026-03-25	39.310	40.300	39.210	40.080	40.032	19,050,802
2026-03-24	39.000	39.200	38.380	39.170	39.123	22,079,048
2026-03-23	39.400	39.760	37.900	38.070	38.024	39,086,823
2026-03-20	42.040	42.220	40.730	40.750	40.701	22,288,942
2026-03-19	42.100	42.770	41.950	42.070	42.019	15,635,799
2026-03-18	42.090	42.970	41.820	42.880	42.828	20,232,731
2026-03-17	42.720	43.240	42.060	42.070	42.019	16,139,371
2026-03-16	43.250	43.250	41.780	42.600	42.549	21,422,042
2026-03-13	43.730	44.000	43.200	43.360	43.308	15,621,586
2026-03-12	44.580	44.580	43.060	43.530	43.478	26,824,268
2026-03-11	45.390	45.600	44.680	44.700	44.646	17,394,741
2026-03-10	45.450	45.750	45.020	45.390	45.335	13,226,545
2026-03-09	45.190	45.200	43.750	44.920	44.866	26,310,247
2026-03-06	45.700	46.300	45.280	45.960	45.905	16,185,603
2026-03-05	45.980	46.250	45.530	45.940	45.885	19,397,567
2026-03-04	45.320	45.930	45.000	45.280	45.225	23,089,310
2026-03-03	48.400	48.480	45.550	45.550	45.495	37,886,381
2026-03-02	48.300	49.680	48.100	48.620	48.561	36,711,741
2026-02-27	48.220	48.260	47.650	47.910	47.852	17,892,755
2026-02-26	48.790	48.840	48.220	48.280	48.222	18,429,331
2026-02-25	48.210	49.040	48.010	48.770	48.711	22,001,141
2026-02-24	47.190	48.240	47.190	48.210	48.152	23,792,003
2026-02-13	47.140	47.480	46.800	46.810	46.754	15,172,944
2026-02-12	46.800	47.270	46.580	47.140	47.083	16,829,720
2026-02-11	47.030	47.600	46.780	46.880	46.823	14,655,725
2026-02-10	46.810	47.420	46.560	47.010	46.953	17,116,060
2026-02-09	46.460	47.000	46.260	46.770	46.714	19,507,866
2026-02-06	45.700	46.250	45.290	45.790	45.735	18,914,772
2026-02-05	46.360	46.700	45.860	46.090	46.034	16,260,778
2026-02-04	46.850	47.100	45.560	46.360	46.304	36,145,376
2026-02-03	47.260	47.840	46.900	47.800	47.742	18,480,272
2026-02-02	47.010	47.740	46.630	46.760	46.704	21,423,671
2026-01-30	46.900	48.000	46.760	47.470	47.413	25,475,662
2026-01-29	47.760	48.230	47.000	47.090	47.033	30,692,556
2026-01-28	49.020	49.500	48.050	48.240	48.182	33,134,041
2026-01-27	49.200	50.000	48.200	49.400	49.340	32,559,744
2026-01-26	50.040	50.330	49.030	49.360	49.300	37,103,043
2026-01-23	50.030	50.680	49.600	50.220	50.159	29,530,226
2026-01-22	49.580	50.190	49.510	49.860	49.800	27,393,872

← NewerPage 3 of 21 · 1,219 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.