Kuang Chi Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 42.010 | 44.370 | 41.380 | 42.500 | 42.449 | 135,893,077 |
| 2024-10-30 | 40.500 | 42.150 | 39.730 | 41.100 | 41.050 | 108,571,047 |
| 2024-10-29 | 40.940 | 43.300 | 40.500 | 40.880 | 40.831 | 144,406,787 |
| 2024-10-28 | 38.970 | 42.690 | 38.970 | 42.590 | 42.539 | 172,792,265 |
| 2024-10-25 | 38.800 | 41.880 | 37.760 | 38.810 | 38.763 | 157,197,848 |
| 2024-10-24 | 39.860 | 39.860 | 36.680 | 38.210 | 38.164 | 188,605,639 |
| 2024-10-23 | 36.290 | 40.660 | 36.230 | 40.660 | 40.611 | 117,426,545 |
| 2024-10-22 | 38.280 | 39.690 | 35.500 | 36.960 | 36.915 | 219,030,429 |
| 2024-10-21 | 35.830 | 36.850 | 35.180 | 36.850 | 36.806 | 60,585,272 |
| 2024-10-18 | 32.510 | 34.250 | 31.020 | 33.500 | 33.460 | 173,637,713 |
| 2024-10-17 | 29.100 | 31.260 | 28.510 | 31.260 | 31.222 | 109,822,947 |
| 2024-10-16 | 30.500 | 31.170 | 27.800 | 28.650 | 28.383 | 159,313,569 |
| 2024-10-15 | 27.900 | 30.880 | 27.650 | 30.500 | 30.216 | 162,727,755 |
| 2024-10-14 | 28.130 | 28.480 | 26.740 | 28.070 | 27.808 | 98,598,971 |
| 2024-10-11 | 26.700 | 27.900 | 25.660 | 26.900 | 26.649 | 89,986,102 |
| 2024-10-10 | 26.800 | 28.500 | 25.350 | 26.680 | 26.431 | 153,964,765 |
| 2024-10-09 | 29.000 | 30.230 | 27.930 | 28.030 | 27.769 | 226,173,928 |
| 2024-10-08 | 27.480 | 27.480 | 27.480 | 27.480 | 27.224 | 8,598,526 |
| 2024-09-30 | 23.900 | 24.980 | 23.900 | 24.980 | 24.747 | 56,837,228 |
| 2024-09-27 | 21.900 | 23.000 | 21.610 | 22.710 | 22.498 | 60,962,041 |
| 2024-09-26 | 20.380 | 21.450 | 20.300 | 21.450 | 21.250 | 49,357,623 |
| 2024-09-25 | 19.660 | 20.640 | 19.660 | 20.380 | 20.190 | 49,811,582 |
| 2024-09-24 | 19.190 | 19.740 | 19.050 | 19.620 | 19.437 | 36,319,652 |
| 2024-09-23 | 19.160 | 19.350 | 19.000 | 19.100 | 18.922 | 18,977,296 |
| 2024-09-20 | 19.110 | 19.450 | 18.960 | 19.070 | 18.892 | 27,991,720 |
| 2024-09-19 | 19.750 | 19.820 | 19.200 | 19.290 | 19.110 | 44,088,051 |
| 2024-09-18 | 19.300 | 20.380 | 19.100 | 19.940 | 19.754 | 53,648,943 |
| 2024-09-13 | 18.980 | 19.310 | 18.790 | 18.800 | 18.625 | 22,656,519 |
| 2024-09-12 | 19.230 | 19.560 | 18.920 | 18.930 | 18.753 | 37,840,312 |
| 2024-09-11 | 19.000 | 19.380 | 18.880 | 19.240 | 19.061 | 37,207,426 |
| 2024-09-10 | 17.720 | 19.250 | 17.720 | 19.040 | 18.862 | 55,687,624 |
| 2024-09-09 | 17.550 | 17.930 | 17.440 | 17.690 | 17.525 | 32,956,150 |
| 2024-09-06 | 17.350 | 17.460 | 17.070 | 17.120 | 16.960 | 12,479,600 |
| 2024-09-05 | 17.280 | 17.420 | 17.230 | 17.280 | 17.119 | 11,021,300 |
| 2024-09-04 | 17.190 | 17.520 | 17.130 | 17.300 | 17.139 | 14,955,426 |
| 2024-09-03 | 16.990 | 17.340 | 16.960 | 17.230 | 17.069 | 14,748,337 |
| 2024-09-02 | 17.370 | 17.440 | 16.980 | 16.980 | 16.822 | 20,334,900 |
| 2024-08-30 | 16.600 | 17.680 | 16.600 | 17.450 | 17.287 | 40,976,730 |
| 2024-08-29 | 15.970 | 16.600 | 15.890 | 16.420 | 16.267 | 21,919,950 |
| 2024-08-28 | 16.380 | 16.440 | 16.010 | 16.080 | 15.930 | 19,650,440 |
| 2024-08-27 | 16.030 | 16.040 | 15.630 | 15.670 | 15.524 | 10,514,750 |
| 2024-08-26 | 15.980 | 16.200 | 15.800 | 16.040 | 15.890 | 9,567,547 |
| 2024-08-23 | 15.810 | 16.050 | 15.660 | 15.960 | 15.811 | 10,418,972 |
| 2024-08-22 | 16.300 | 16.370 | 15.850 | 15.900 | 15.752 | 13,037,816 |
| 2024-08-21 | 15.960 | 16.390 | 15.900 | 16.250 | 16.098 | 15,951,864 |
| 2024-08-20 | 16.210 | 16.790 | 16.000 | 16.040 | 15.890 | 25,710,897 |
| 2024-08-19 | 15.850 | 16.180 | 15.850 | 15.980 | 15.831 | 11,225,300 |
| 2024-08-16 | 16.330 | 16.380 | 15.850 | 15.920 | 15.772 | 19,147,544 |
| 2024-08-15 | 16.180 | 16.520 | 16.150 | 16.290 | 16.138 | 13,289,406 |
| 2024-08-14 | 16.490 | 16.550 | 16.190 | 16.220 | 16.069 | 12,675,128 |
| 2024-08-13 | 16.600 | 16.770 | 16.300 | 16.500 | 16.346 | 13,588,660 |
| 2024-08-12 | 16.670 | 16.950 | 16.470 | 16.640 | 16.485 | 13,391,170 |
| 2024-08-09 | 16.980 | 17.240 | 16.860 | 16.860 | 16.703 | 11,511,100 |
| 2024-08-08 | 17.200 | 17.240 | 16.660 | 16.890 | 16.732 | 22,088,970 |
| 2024-08-07 | 17.320 | 17.500 | 17.150 | 17.280 | 17.119 | 15,894,445 |
| 2024-08-06 | 16.960 | 17.520 | 16.950 | 17.320 | 17.158 | 26,083,222 |
| 2024-08-05 | 17.510 | 17.890 | 16.790 | 16.790 | 16.633 | 33,228,010 |
| 2024-08-02 | 17.700 | 18.280 | 17.650 | 17.700 | 17.535 | 28,537,114 |
| 2024-08-01 | 18.000 | 18.100 | 17.860 | 17.930 | 17.763 | 25,424,687 |
| 2024-07-31 | 17.400 | 18.100 | 17.320 | 18.000 | 17.832 | 36,479,647 |
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.