Kuang Chi Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.810	23.990	22.550	23.900	23.900	25,064,091
2026-10-22	23.660	23.890	23.120	23.200	23.200	16,462,138
2026-10-21	24.300	24.300	23.480	23.610	23.610	16,300,170
2026-10-20	24.000	24.200	23.780	24.060	24.060	18,473,666
2026-10-19	23.280	24.350	23.090	24.200	24.200	28,956,606
2026-10-16	23.150	23.770	22.980	23.320	23.320	22,559,272
2026-10-15	22.670	23.290	22.600	22.980	22.980	20,171,305
2026-10-14	24.100	24.180	23.240	23.350	23.350	18,244,861
2026-10-13	23.490	24.480	23.240	24.250	24.250	25,105,324
2026-10-12	23.560	24.120	23.320	23.700	23.700	18,784,615
2026-10-09	23.050	23.660	22.530	23.520	23.520	23,154,549
2026-10-08	23.770	24.180	23.010	23.150	23.150	21,421,691
2026-09-30	23.150	23.890	22.870	23.570	23.570	32,261,436
2026-09-29	22.090	23.100	21.710	22.900	22.900	42,873,430
2026-09-28	24.970	25.120	22.470	22.470	22.470	46,533,324
2026-09-24	25.740	25.800	24.810	24.970	24.970	43,683,961
2026-09-23	27.600	27.600	26.570	26.570	26.570	21,911,344
2026-09-22	27.510	27.720	27.310	27.450	27.450	17,647,900
2026-09-21	27.600	28.120	27.320	27.450	27.450	21,032,436
2026-09-18	28.810	29.050	27.600	27.600	27.600	28,940,580
2026-09-17	28.540	29.020	27.810	28.070	28.070	29,241,137
2026-09-16	26.580	28.480	26.330	28.260	28.260	29,183,846
2026-09-15	26.650	27.000	26.590	26.680	26.680	12,154,329
2026-09-14	26.900	26.980	26.310	26.510	26.510	14,492,661
2026-09-11	27.000	27.200	26.300	26.920	26.920	22,108,129
2026-09-10	27.770	27.860	27.270	27.280	27.280	15,438,600
2026-09-09	27.680	28.330	27.680	27.900	27.900	16,916,391
2026-09-08	28.000	28.350	27.730	27.880	27.880	16,879,236
2026-09-07	28.200	28.390	27.890	28.080	28.080	17,503,760
2026-09-04	28.060	28.880	28.010	28.390	28.390	27,641,588
2026-09-03	28.410	28.510	27.900	27.950	27.950	15,243,290
2026-09-02	28.010	28.650	27.850	28.350	28.350	22,000,232
2026-09-01	28.580	28.860	28.120	28.140	28.140	15,062,623
2026-08-31	28.200	28.590	28.000	28.580	28.580	13,591,224
2026-08-28	28.200	28.960	28.060	28.400	28.400	18,282,783
2026-08-27	28.000	28.330	27.850	28.220	28.220	18,505,432
2026-08-26	28.380	29.480	28.050	28.070	28.070	23,534,508
2026-08-25	27.550	28.580	27.020	28.380	28.380	16,797,760
2026-08-24	27.950	28.500	27.560	27.820	27.820	14,068,965
2026-08-21	28.000	28.310	27.610	28.110	28.110	11,851,549
2026-08-20	28.380	28.750	28.200	28.310	28.310	12,734,478
2026-08-19	29.860	29.860	28.150	28.200	28.200	27,233,348
2026-08-18	30.200	30.440	29.440	29.860	29.860	21,632,768
2026-08-17	30.600	30.600	29.950	30.190	30.190	20,617,600
2026-08-14	30.640	31.000	30.210	30.430	30.430	19,794,582
2026-08-13	31.110	31.660	30.880	30.890	30.890	25,647,289
2026-08-12	30.620	31.280	30.620	31.100	31.100	18,500,699
2026-08-11	30.600	31.300	30.030	30.690	30.690	24,535,240
2026-08-10	30.470	31.060	30.100	30.950	30.950	25,756,783
2026-08-07	30.500	30.710	29.820	30.470	30.470	23,921,389
2026-08-06	30.880	31.320	30.220	30.590	30.590	24,397,336
2026-08-05	30.830	31.200	30.690	30.900	30.900	21,301,477
2026-08-04	31.010	31.130	30.530	30.900	30.900	16,891,809
2026-08-03	30.760	31.100	30.340	30.990	30.990	20,729,287
2026-07-31	30.980	31.330	30.450	30.880	30.880	24,306,518
2026-07-30	31.130	31.350	30.400	30.700	30.700	26,064,771
2026-07-29	30.550	31.200	30.220	31.120	31.120	27,867,623
2026-07-28	30.800	31.330	30.050	30.480	30.480	27,524,104
2026-07-27	29.650	31.340	29.610	31.230	31.230	33,382,414
2026-07-24	29.460	30.480	29.380	29.960	29.960	35,706,586

Page 1 of 21 · 1,219 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.