Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.000	41.990	39.910	41.550	41.500	58,285,902
2025-07-25	39.240	40.030	39.200	39.790	39.742	24,388,374
2025-07-24	38.770	39.600	38.640	39.320	39.273	18,124,578
2025-07-23	38.830	39.300	38.750	38.880	38.833	14,028,713
2025-07-22	39.750	39.770	38.800	38.930	38.883	25,478,566
2025-07-21	39.000	39.960	39.000	39.710	39.662	18,797,668
2025-07-18	39.730	39.960	39.040	39.360	39.313	19,793,712
2025-07-17	39.540	39.850	39.210	39.810	39.762	15,893,199
2025-07-16	40.010	40.210	39.450	39.530	39.482	17,552,120
2025-07-15	40.550	40.830	40.130	40.180	40.132	15,647,620
2025-07-14	39.680	41.440	39.670	40.640	40.591	30,763,434
2025-07-11	39.490	40.130	39.400	39.670	39.622	21,768,402
2025-07-10	39.300	39.490	39.060	39.360	39.313	11,432,570
2025-07-09	40.090	40.180	39.360	39.460	39.412	16,938,576
2025-07-08	39.280	40.100	39.280	40.000	39.952	25,437,473
2025-07-07	39.100	39.850	38.720	39.280	39.233	12,271,344
2025-07-04	39.800	39.810	39.230	39.260	39.213	17,883,961
2025-07-03	38.900	40.050	38.900	39.970	39.922	26,962,188
2025-07-02	39.420	39.420	38.660	38.780	38.733	17,239,385
2025-07-01	40.000	40.070	39.240	39.410	39.363	20,179,163
2025-06-30	38.460	40.130	38.460	39.980	39.932	38,822,976
2025-06-27	38.360	38.980	38.200	38.450	38.404	18,712,572
2025-06-26	38.790	39.090	38.350	38.380	38.334	20,575,173
2025-06-25	38.680	38.960	38.350	38.770	38.723	20,582,944
2025-06-24	38.250	38.950	38.250	38.700	38.653	20,617,565
2025-06-23	37.290	38.100	37.210	38.080	38.034	15,135,942
2025-06-20	37.930	38.040	37.170	37.580	37.535	18,331,501
2025-06-19	38.440	38.870	37.870	37.930	37.884	18,197,787
2025-06-18	38.000	38.750	37.950	38.400	38.354	19,689,482
2025-06-17	38.030	38.460	37.880	37.990	37.944	16,070,142
2025-06-16	39.050	39.360	37.840	38.030	37.984	29,026,667
2025-06-13	38.520	39.150	38.200	38.760	38.713	36,580,832
2025-06-12	39.090	39.260	38.530	38.610	38.563	25,519,213
2025-06-11	39.510	39.850	39.360	39.380	39.333	16,701,718
2025-06-10	40.100	40.280	38.940	39.580	39.532	22,224,493
2025-06-09	39.800	40.730	39.800	40.070	40.022	22,250,543
2025-06-06	39.780	40.160	39.700	39.780	39.732	16,113,163
2025-06-05	39.950	40.000	39.410	39.740	39.692	22,284,206
2025-06-04	39.640	40.270	39.340	39.990	39.942	35,259,089
2025-06-03	41.800	41.990	39.920	39.920	39.872	85,262,816
2025-05-30	44.850	45.070	43.230	44.360	44.307	37,676,644
2025-05-29	41.940	45.660	41.710	44.940	44.886	60,428,288
2025-05-28	41.900	42.250	41.700	41.930	41.879	11,582,660
2025-05-27	42.490	42.730	41.700	41.940	41.889	15,482,287
2025-05-26	42.200	43.070	41.940	42.410	42.359	21,542,836
2025-05-23	42.570	42.590	41.950	42.010	41.959	28,183,340
2025-05-22	41.380	41.860	41.270	41.680	41.630	13,217,388
2025-05-21	41.150	41.540	41.050	41.470	41.420	11,039,510
2025-05-20	41.760	41.880	41.110	41.360	41.310	13,292,862
2025-05-19	41.300	41.500	40.420	41.310	41.260	16,653,330
2025-05-16	41.540	42.200	41.300	41.330	41.280	17,077,173
2025-05-15	41.720	42.350	41.100	41.800	41.750	18,169,710
2025-05-14	42.000	42.270	41.340	41.950	41.899	24,254,829
2025-05-13	42.910	43.000	41.830	42.100	42.049	29,720,622
2025-05-12	43.000	44.280	42.800	42.850	42.798	43,794,463
2025-05-09	43.230	43.480	42.620	42.750	42.698	22,768,463
2025-05-08	43.400	43.870	42.780	43.200	43.148	33,938,713
2025-05-07	43.180	43.890	42.970	43.320	43.268	39,813,211
2025-05-06	42.590	43.110	42.440	42.750	42.698	27,022,352
2025-04-30	41.130	42.500	41.110	42.200	42.149	28,596,456

← NewerPage 6 of 21 · 1,213 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.