Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.280	50.470	49.180	49.600	49.540	25,155,184
2026-01-20	52.180	52.500	49.230	49.620	49.560	53,823,598
2026-01-19	51.660	52.870	51.180	52.050	51.987	36,726,156
2026-01-16	52.580	52.600	51.200	51.980	51.917	33,431,011
2026-01-15	52.190	52.990	51.680	52.070	52.007	32,457,653
2026-01-14	54.190	54.740	51.900	52.560	52.497	61,520,491
2026-01-13	57.560	57.570	53.920	54.200	54.135	73,810,777
2026-01-12	57.980	57.980	56.000	57.570	57.501	91,657,781
2026-01-09	50.380	55.410	50.280	55.410	55.343	75,734,301
2026-01-08	50.160	50.810	49.800	50.370	50.309	36,442,549
2026-01-07	50.080	50.390	49.210	49.620	49.560	31,261,388
2026-01-06	49.030	49.690	48.830	49.540	49.480	29,731,155
2026-01-05	49.280	50.360	49.180	49.250	49.191	29,893,522
2025-12-31	49.710	50.010	48.670	48.760	48.701	24,164,567
2025-12-30	50.100	50.530	49.400	49.470	49.410	25,144,748
2025-12-29	51.360	51.460	49.980	50.120	50.060	28,375,060
2025-12-26	51.710	52.320	51.200	51.350	51.288	21,523,769
2025-12-25	51.150	52.000	50.680	51.710	51.648	27,395,170
2025-12-24	50.800	51.050	50.300	50.740	50.679	23,709,347
2025-12-23	51.700	52.090	50.890	51.060	50.998	26,455,153
2025-12-22	52.030	52.240	51.420	51.670	51.608	25,120,096
2025-12-19	51.890	52.560	51.650	52.050	51.987	21,599,922
2025-12-18	52.190	53.100	51.880	51.880	51.817	27,697,816
2025-12-17	51.580	52.680	50.920	52.570	52.507	31,067,222
2025-12-16	52.790	52.790	50.890	51.480	51.418	43,382,114
2025-12-15	51.790	54.000	51.500	52.940	52.876	48,737,052
2025-12-12	52.560	53.050	52.130	52.200	52.137	94,459,787
2025-12-11	51.300	53.500	51.000	52.610	52.547	59,406,469
2025-12-10	49.320	51.280	49.100	50.770	50.709	41,364,306
2025-12-09	49.980	50.390	49.380	49.600	49.540	26,900,774
2025-12-08	50.800	51.150	49.500	50.170	50.110	47,775,760
2025-12-05	48.050	49.060	48.030	48.700	48.641	24,807,124
2025-12-04	49.180	49.380	48.120	48.210	48.152	31,629,248
2025-12-03	49.750	50.370	49.110	49.170	49.111	40,802,092
2025-12-02	50.970	51.480	49.090	50.050	49.990	80,560,543
2025-12-01	48.290	49.680	47.290	49.680	49.620	80,689,770
2025-11-28	44.890	45.340	44.530	45.160	45.106	17,138,247
2025-11-27	45.580	46.000	44.920	44.940	44.886	27,425,057
2025-11-26	43.980	45.190	43.860	44.610	44.556	29,148,177
2025-11-25	43.850	44.440	43.490	44.010	43.957	24,086,393
2025-11-24	41.890	44.080	41.890	43.850	43.797	41,497,812
2025-11-21	41.500	42.420	41.200	41.880	41.830	21,778,882
2025-11-20	42.500	42.700	41.980	42.000	41.949	13,967,206
2025-11-19	42.680	42.800	41.910	42.530	42.479	17,397,928
2025-11-18	41.800	43.000	41.500	42.680	42.629	25,293,627
2025-11-17	42.260	42.700	41.700	41.850	41.800	19,757,333
2025-11-14	41.360	42.500	41.300	41.870	41.820	24,808,471
2025-11-13	41.470	42.100	41.340	41.600	41.550	20,912,469
2025-11-12	40.810	41.750	40.360	41.460	41.410	28,290,858
2025-11-11	43.330	43.390	40.800	41.000	40.951	47,304,979
2025-11-10	43.520	43.680	42.510	42.910	42.858	28,661,055
2025-11-07	44.550	44.700	44.030	44.050	43.997	20,263,589
2025-11-06	44.960	45.280	44.640	44.780	44.726	18,699,994
2025-11-05	44.400	45.200	44.340	44.950	44.896	17,155,018
2025-11-04	47.800	48.250	44.900	45.370	45.315	46,780,953
2025-11-03	45.570	46.590	45.310	46.590	46.534	39,439,163
2025-10-31	45.230	46.600	45.100	45.560	45.505	34,917,764
2025-10-30	45.930	46.000	45.060	45.170	45.116	23,614,323
2025-10-29	45.670	46.150	45.380	45.920	45.865	20,754,150
2025-10-28	46.400	46.400	45.540	45.800	45.745	25,065,602

← NewerPage 4 of 5 · 241 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.