Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.050	12.920	12.020	12.460	12.460	10,748,601
2026-10-21	12.260	12.380	12.000	12.040	12.040	2,603,892
2026-10-20	12.020	12.350	12.020	12.290	12.290	2,899,254
2026-10-19	11.870	12.170	11.770	12.120	12.120	3,232,000
2026-10-16	11.980	12.190	11.800	11.950	11.950	3,517,000
2026-10-15	11.910	11.970	11.740	11.770	11.770	3,697,000
2026-10-14	12.400	12.500	12.120	12.130	12.130	2,379,287
2026-10-13	12.410	12.540	12.080	12.460	12.460	3,557,100
2026-10-12	12.600	12.700	12.470	12.530	12.530	2,809,703
2026-10-09	12.660	12.690	12.180	12.610	12.610	4,201,200
2026-10-08	12.800	12.920	12.600	12.690	12.690	2,438,343
2026-09-30	12.830	12.920	12.670	12.720	12.720	2,280,300
2026-09-29	12.620	12.850	12.550	12.750	12.750	2,384,187
2026-09-28	12.880	13.020	12.540	12.660	12.660	4,241,233
2026-09-24	12.940	13.100	12.920	12.920	12.920	2,717,063
2026-09-23	12.930	13.040	12.830	13.000	13.000	2,828,185
2026-09-22	13.040	13.090	12.870	12.930	12.930	2,894,392
2026-09-21	12.730	13.000	12.710	12.970	12.970	3,740,014
2026-09-18	12.640	12.780	12.570	12.750	12.750	2,830,716
2026-09-17	12.520	12.660	12.370	12.520	12.520	2,362,300
2026-09-16	12.480	12.660	12.420	12.580	12.580	2,548,300
2026-09-15	12.700	12.740	12.510	12.520	12.520	2,192,600
2026-09-14	12.460	12.780	12.410	12.750	12.750	3,265,400
2026-09-11	12.640	12.690	12.310	12.490	12.490	3,904,000
2026-09-10	12.910	12.920	12.700	12.720	12.720	2,756,515
2026-09-09	13.080	13.210	13.010	13.100	12.917	2,635,971
2026-09-08	13.180	13.210	13.010	13.140	12.956	3,396,750
2026-09-07	13.130	13.230	13.060	13.180	12.996	2,364,700
2026-09-04	13.430	13.480	13.040	13.090	12.907	4,372,974
2026-09-03	13.280	13.490	13.220	13.340	13.153	4,212,300
2026-09-02	13.060	13.250	12.910	13.220	13.035	3,651,855
2026-09-01	13.160	13.200	13.070	13.160	12.976	4,019,100
2026-08-31	12.900	13.170	12.880	13.160	12.976	3,206,900
2026-08-28	13.090	13.130	12.980	13.040	12.858	3,358,700
2026-08-27	12.910	13.230	12.870	13.090	12.907	5,252,776
2026-08-26	13.130	13.150	12.870	12.960	12.779	3,741,500
2026-08-25	12.720	13.120	12.600	13.080	12.897	4,689,312
2026-08-24	12.720	12.870	12.560	12.720	12.542	3,307,500
2026-08-21	12.590	12.830	12.500	12.780	12.601	3,385,895
2026-08-20	12.740	12.870	12.610	12.760	12.582	4,094,118
2026-08-19	13.400	13.430	12.610	12.650	12.473	9,158,428
2026-08-18	13.660	13.700	13.420	13.580	13.390	5,909,389
2026-08-17	13.710	13.710	13.380	13.660	13.469	7,694,566
2026-08-14	14.050	14.100	13.440	13.720	13.528	13,853,004
2026-08-13	13.630	14.570	13.440	14.290	14.090	17,832,095
2026-08-12	13.300	13.590	13.260	13.570	13.380	4,747,300
2026-08-11	13.340	13.460	13.150	13.370	13.183	4,118,285
2026-08-10	13.320	13.390	13.080	13.390	13.203	4,755,400
2026-08-07	13.320	13.370	13.110	13.360	13.173	4,608,392
2026-08-06	13.350	13.410	13.150	13.320	13.134	4,446,342
2026-08-05	13.240	13.450	13.230	13.350	13.163	4,853,980
2026-08-04	13.490	13.500	13.220	13.240	13.055	6,036,841
2026-08-03	12.910	13.310	12.900	13.290	13.104	4,694,609
2026-07-31	12.790	13.030	12.660	12.900	12.720	5,038,362
2026-07-30	12.780	12.940	12.420	12.560	12.384	5,391,271
2026-07-29	12.490	12.810	12.440	12.760	12.582	4,817,497
2026-07-28	12.320	12.660	12.200	12.500	12.325	3,747,493
2026-07-27	11.970	12.490	11.860	12.450	12.276	5,602,122
2026-07-24	11.960	12.060	11.820	11.900	11.734	3,865,300
2026-07-23	11.990	12.150	11.830	12.150	11.980	5,810,322

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1832 CNY
2026-05-18	0.2443 CNY
2025-09-24	0.1832 CNY
2025-05-20	0.1527 CNY
2024-11-27	0.1832 CNY
2024-10-10	0.0763 CNY
2024-05-17	0.0805 CNY
2023-06-09	0.0350 CNY
2022-06-01	0.0101 CNY
2021-05-31	0.1045 CNY
2020-06-01	0.0691 CNY
2019-05-30	0.2575 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.