Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.000	47.330	46.320	46.480	46.424	26,203,106
2025-10-24	45.150	46.600	45.110	46.590	46.534	27,259,558
2025-10-23	45.800	45.810	44.020	44.910	44.856	37,935,700
2025-10-22	47.090	47.310	46.400	46.900	46.843	16,879,018
2025-10-21	45.920	46.800	45.700	46.780	46.724	18,966,855
2025-10-20	46.610	47.120	45.570	45.900	45.845	29,333,127
2025-10-17	48.340	49.100	46.300	46.300	46.244	38,023,772
2025-10-16	49.660	50.180	48.130	48.300	48.242	35,007,108
2025-10-15	48.900	49.570	46.900	49.490	49.430	41,035,701
2025-10-14	49.900	50.430	48.100	48.750	48.691	52,035,824
2025-10-13	47.380	49.870	47.380	49.400	49.340	43,293,318
2025-10-10	49.990	50.100	48.650	49.000	48.941	39,470,290
2025-10-09	50.430	52.060	50.140	50.200	50.139	53,689,068
2025-09-30	49.820	50.990	49.600	50.200	50.139	40,685,933
2025-09-29	49.000	49.870	48.520	49.670	49.610	38,731,789
2025-09-26	49.100	49.110	48.000	48.240	48.182	37,166,897
2025-09-25	49.100	50.500	48.800	49.750	49.690	40,494,510
2025-09-24	47.990	49.630	47.410	49.010	48.951	44,038,500
2025-09-23	47.180	48.490	46.420	47.890	47.832	41,154,616
2025-09-22	46.700	47.150	46.300	47.110	47.053	26,400,876
2025-09-19	47.510	48.130	46.500	46.530	46.474	39,404,455
2025-09-18	48.800	49.940	47.450	48.060	48.002	56,031,479
2025-09-17	47.390	49.060	47.000	48.760	48.701	51,382,540
2025-09-16	46.490	47.270	46.100	46.890	46.833	29,403,956
2025-09-15	46.370	47.470	46.090	46.580	46.524	30,199,460
2025-09-12	47.320	47.610	46.680	46.820	46.764	34,909,511
2025-09-11	46.200	47.760	45.810	47.240	47.183	38,937,065
2025-09-10	44.410	46.190	44.400	45.770	45.715	35,824,435
2025-09-09	47.530	47.700	45.350	45.380	45.325	50,759,873
2025-09-08	49.490	49.740	47.800	47.960	47.902	61,233,014
2025-09-05	46.010	47.240	45.500	46.670	46.614	46,731,133
2025-09-04	48.680	49.070	44.700	45.700	45.645	70,253,411
2025-09-03	52.020	52.140	48.510	48.720	48.661	60,995,717
2025-09-02	54.250	54.250	50.780	51.840	51.778	57,434,086
2025-09-01	54.200	54.200	52.220	53.000	52.936	54,433,866
2025-08-29	55.190	55.550	53.710	54.340	54.274	57,310,922
2025-08-28	55.800	56.380	53.630	55.170	55.103	63,719,838
2025-08-27	52.800	57.490	52.510	55.040	54.974	80,770,094
2025-08-26	51.720	53.960	50.800	52.990	52.926	60,070,264
2025-08-25	49.810	52.000	49.800	51.680	51.618	63,515,793
2025-08-22	48.490	49.860	47.890	49.150	49.091	48,901,789
2025-08-21	49.800	49.800	47.840	48.200	48.142	66,058,570
2025-08-20	44.850	49.530	44.740	49.530	49.470	88,621,628
2025-08-19	46.690	46.800	44.140	45.030	44.976	80,623,146
2025-08-18	46.000	48.560	45.990	48.140	48.082	63,961,532
2025-08-15	43.020	45.440	43.020	44.940	44.886	47,974,996
2025-08-14	43.310	43.690	42.400	42.760	42.708	29,165,432
2025-08-13	43.610	44.180	43.190	43.300	43.248	30,835,651
2025-08-12	44.680	44.690	43.500	43.610	43.557	31,344,005
2025-08-11	43.170	45.480	43.170	44.650	44.596	40,159,359
2025-08-08	42.850	44.260	42.770	43.380	43.328	34,139,117
2025-08-07	42.360	43.390	42.050	43.030	42.978	37,888,633
2025-08-06	41.380	42.450	41.380	42.360	42.309	36,318,219
2025-08-05	41.570	41.700	41.070	41.360	41.310	18,358,659
2025-08-04	40.250	42.240	40.050	41.620	41.570	39,266,419
2025-08-01	40.830	40.900	39.900	40.300	40.251	20,957,355
2025-07-31	41.010	41.850	40.720	40.860	40.811	22,145,915
2025-07-30	41.470	41.830	40.580	41.130	41.080	27,300,547
2025-07-29	41.430	42.190	41.250	41.420	41.370	28,051,592
2025-07-28	40.000	41.990	39.910	41.550	41.500	58,285,902

← NewerPage 5 of 21 · 1,212 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.