Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	40.440	41.640	40.260	41.070	41.020	39,056,475
2025-01-23	44.600	45.060	39.440	40.600	40.551	85,353,726
2025-01-22	44.200	44.470	43.490	43.710	43.657	24,654,126
2025-01-21	44.550	44.770	43.530	44.340	44.287	31,430,227
2025-01-20	42.400	45.200	42.000	44.250	44.197	55,286,569
2025-01-17	41.510	42.140	41.010	41.590	41.540	24,322,622
2025-01-16	41.980	42.050	41.250	41.690	41.640	28,627,720
2025-01-15	41.590	42.480	41.070	41.290	41.240	29,572,403
2025-01-14	40.990	41.930	40.370	41.710	41.660	38,163,877
2025-01-13	39.380	40.880	38.650	40.450	40.401	32,437,815
2025-01-10	40.850	41.590	40.200	40.300	40.251	27,025,410
2025-01-09	41.520	41.880	40.850	41.230	41.180	31,652,417
2025-01-08	40.600	42.240	40.300	41.790	41.740	44,888,552
2025-01-07	40.000	40.840	39.460	40.820	40.771	30,706,011
2025-01-06	40.400	41.480	39.340	39.650	39.602	41,431,995
2025-01-03	41.700	42.550	40.270	40.460	40.411	66,222,070
2025-01-02	47.500	47.790	43.020	43.020	42.968	72,270,722
2024-12-31	47.990	49.080	47.680	47.800	47.742	49,641,319
2024-12-30	48.180	48.480	46.880	48.140	48.082	45,164,477
2024-12-27	46.660	49.280	46.660	48.050	47.992	79,722,836
2024-12-26	44.300	45.880	44.180	45.200	45.146	46,433,360
2024-12-25	44.640	44.880	43.590	44.150	44.097	32,606,778
2024-12-24	43.660	44.480	43.160	44.120	44.067	32,740,225
2024-12-23	44.290	45.590	43.600	43.960	43.907	52,589,814
2024-12-20	42.010	45.710	41.620	43.980	43.927	76,833,989
2024-12-19	39.620	42.050	39.420	41.700	41.650	53,123,917
2024-12-18	40.920	40.930	39.800	40.300	40.251	28,622,080
2024-12-17	41.700	41.700	40.180	40.400	40.351	35,446,611
2024-12-16	41.100	42.650	41.100	41.670	41.620	39,914,257
2024-12-13	42.300	43.280	41.150	41.200	41.150	47,767,954
2024-12-12	41.590	43.000	40.890	42.730	42.678	54,189,248
2024-12-11	41.100	41.750	40.830	41.430	41.380	25,112,165
2024-12-10	43.000	43.000	41.330	41.520	41.470	45,506,045
2024-12-09	42.000	42.600	40.880	41.490	41.440	39,143,722
2024-12-06	40.900	42.580	40.850	41.600	41.550	58,312,656
2024-12-05	39.200	41.500	39.200	40.800	40.751	57,184,330
2024-12-04	39.990	40.310	39.100	39.370	39.323	34,271,355
2024-12-03	40.660	41.000	39.800	40.380	40.331	37,737,210
2024-12-02	40.290	41.290	40.290	40.650	40.601	47,099,897
2024-11-29	39.330	40.870	38.990	40.130	40.082	50,792,338
2024-11-28	40.000	41.180	39.400	39.400	39.353	53,462,665
2024-11-27	37.900	39.440	37.500	39.240	39.193	48,756,660
2024-11-26	39.800	40.490	38.410	38.460	38.414	54,011,327
2024-11-25	39.800	40.440	38.220	40.050	40.002	70,819,004
2024-11-22	40.160	41.330	39.360	39.400	39.353	73,385,650
2024-11-21	39.890	40.890	39.200	39.960	39.912	61,318,478
2024-11-20	39.010	41.390	38.440	40.370	40.321	90,413,454
2024-11-19	37.700	39.250	37.370	38.910	38.863	95,228,463
2024-11-18	40.810	41.350	37.470	37.860	37.814	141,586,870
2024-11-15	45.800	45.810	41.630	41.630	41.580	125,240,231
2024-11-14	48.520	49.000	45.990	46.250	46.194	59,808,570
2024-11-13	48.990	49.100	46.000	47.920	47.862	72,963,983
2024-11-12	49.450	50.280	47.370	48.490	48.432	79,469,739
2024-11-11	50.050	50.580	48.000	49.450	49.390	91,649,866
2024-11-08	45.660	49.900	45.660	48.870	48.811	111,818,263
2024-11-07	46.730	48.140	44.720	45.570	45.515	109,099,738
2024-11-06	46.500	48.220	45.640	47.500	47.443	136,767,418
2024-11-05	40.770	44.760	40.770	44.760	44.706	135,485,797
2024-11-04	40.360	42.100	40.000	40.690	40.641	97,051,498
2024-11-01	42.600	43.710	39.180	39.550	39.502	133,301,936

← NewerPage 8 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.