Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	41.640	41.880	40.600	41.250	41.200	21,088,550
2025-04-28	41.440	42.600	41.080	41.150	41.100	16,049,110
2025-04-25	40.010	41.760	39.510	41.440	41.390	30,860,290
2025-04-24	41.220	42.230	40.850	41.640	41.590	28,768,570
2025-04-23	41.440	41.570	40.890	41.230	41.180	17,840,676
2025-04-22	42.300	42.330	41.000	41.020	40.971	25,788,398
2025-04-21	40.050	41.850	40.040	41.600	41.550	27,150,306
2025-04-18	40.360	40.450	39.760	40.190	40.142	15,248,608
2025-04-17	39.880	41.140	39.820	40.360	40.311	25,512,147
2025-04-16	40.150	40.550	39.740	40.160	40.112	24,723,517
2025-04-15	40.510	40.550	39.880	40.110	40.062	23,170,583
2025-04-14	39.700	41.200	39.500	40.510	40.461	42,382,674
2025-04-11	38.970	39.900	38.520	39.290	39.243	48,544,774
2025-04-10	36.100	38.690	35.580	38.690	38.643	52,936,616
2025-04-09	34.000	35.860	32.800	35.170	35.128	44,359,554
2025-04-08	34.000	35.240	33.660	34.280	34.239	38,487,779
2025-04-07	35.200	37.150	32.930	33.850	33.809	57,382,590
2025-04-03	35.560	36.750	35.400	36.590	36.546	32,184,925
2025-04-02	35.380	36.100	35.030	35.720	35.677	34,914,365
2025-04-01	38.120	38.180	34.030	35.180	35.138	73,455,970
2025-03-31	38.000	38.410	36.800	37.810	37.764	34,685,219
2025-03-28	39.070	39.250	38.750	38.760	38.713	13,102,133
2025-03-27	39.100	39.680	38.590	39.070	39.023	16,812,254
2025-03-26	38.300	39.450	37.590	38.870	38.823	23,435,705
2025-03-25	40.480	40.570	38.800	38.910	38.863	27,659,520
2025-03-24	40.550	40.770	39.840	40.680	40.631	23,720,500
2025-03-21	40.930	41.200	40.650	40.750	40.701	19,178,207
2025-03-20	41.330	41.650	41.000	41.040	40.991	17,905,726
2025-03-19	42.780	42.790	41.260	41.450	41.400	28,809,390
2025-03-18	40.950	43.280	40.950	42.790	42.738	50,858,451
2025-03-17	41.300	41.400	40.910	40.950	40.901	18,261,797
2025-03-14	40.600	41.500	40.500	41.390	41.340	23,561,144
2025-03-13	41.700	41.700	40.540	40.940	40.891	23,463,514
2025-03-12	41.390	42.090	40.920	41.630	41.580	25,517,730
2025-03-11	41.310	41.570	40.860	41.430	41.380	23,263,114
2025-03-10	41.600	42.840	41.560	41.950	41.899	25,318,510
2025-03-07	41.280	42.750	40.760	41.430	41.380	37,668,332
2025-03-06	41.550	41.850	41.250	41.510	41.460	24,890,665
2025-03-05	41.030	41.500	40.660	41.270	41.220	19,139,090
2025-03-04	40.410	41.540	40.400	41.180	41.130	23,211,446
2025-03-03	40.950	41.640	40.380	40.550	40.501	28,465,375
2025-02-28	42.010	42.270	40.800	40.920	40.871	28,883,250
2025-02-27	43.490	43.570	41.580	42.280	42.229	33,915,625
2025-02-26	43.920	44.200	43.100	43.400	43.348	28,887,698
2025-02-25	43.120	45.000	43.050	43.920	43.867	38,212,106
2025-02-24	44.330	45.250	43.350	43.820	43.767	51,337,407
2025-02-21	41.000	43.980	41.000	43.200	43.148	63,145,649
2025-02-20	41.000	41.360	40.680	41.000	40.951	20,368,549
2025-02-19	39.900	41.280	39.810	41.060	41.011	23,972,605
2025-02-18	41.880	41.950	40.270	40.400	40.351	28,991,766
2025-02-17	40.760	42.420	40.540	41.880	41.830	34,680,736
2025-02-14	40.500	41.120	40.100	41.070	41.020	26,238,391
2025-02-13	42.270	42.900	40.880	40.890	40.841	36,786,147
2025-02-12	41.890	42.420	41.790	42.390	42.339	21,179,380
2025-02-11	42.860	42.860	41.360	42.030	41.979	30,011,005
2025-02-10	43.050	43.600	42.800	42.940	42.888	27,373,432
2025-02-07	42.930	44.250	42.420	43.190	43.138	45,286,123
2025-02-06	42.200	43.630	40.880	43.230	43.178	49,460,530
2025-02-05	40.500	41.660	40.250	40.990	40.941	29,301,730
2025-01-27	41.000	41.790	40.650	40.650	40.601	25,589,532

← NewerPage 7 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.