Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.100	14.000	13.100	13.710	12.804	45,077,501
2024-07-26	12.940	13.150	12.710	13.100	12.235	28,787,877
2024-07-25	13.050	13.230	12.810	13.150	12.281	27,405,400
2024-07-24	14.060	14.060	13.150	13.420	12.534	39,417,217
2024-07-23	13.980	15.220	13.980	14.550	13.589	51,379,581
2024-07-22	14.000	14.210	13.650	14.160	13.225	32,150,804
2024-07-19	14.220	14.810	14.030	14.180	13.243	33,542,508
2024-07-18	14.190	14.890	14.020	14.600	13.636	37,563,685
2024-07-17	15.670	15.690	14.240	14.400	13.449	55,419,367
2024-07-16	15.400	15.980	15.300	15.820	14.775	44,123,295
2024-07-15	15.780	16.270	15.280	15.980	14.925	57,138,848
2024-07-12	16.720	17.160	15.500	15.640	14.607	71,910,435
2024-07-11	18.030	18.700	16.280	16.930	15.812	86,066,557
2024-07-10	16.870	17.550	16.750	17.550	16.391	36,883,777
2024-07-09	15.200	15.950	14.870	15.950	14.897	53,691,606
2024-07-08	13.350	14.500	13.330	14.500	13.542	29,000,807
2024-07-05	13.550	13.850	12.700	13.180	12.309	41,845,730
2024-07-04	13.630	14.310	13.330	13.500	12.608	45,061,453
2024-07-03	13.090	14.380	13.090	14.000	13.075	60,277,732
2024-07-02	13.430	14.750	13.150	13.290	12.412	68,335,590
2024-07-01	12.370	13.420	12.260	13.420	12.534	51,707,664
2024-06-28	12.910	12.910	11.870	12.200	11.394	55,050,201
2024-06-27	13.190	13.190	13.100	13.190	12.319	24,676,712
2024-06-26	11.990	11.990	11.990	11.990	11.198	3,121,994
2024-06-25	10.900	10.900	10.900	10.900	10.180	1,342,200
2024-06-24	10.350	10.400	9.890	9.910	9.255	4,214,884
2024-06-21	10.470	10.560	10.240	10.510	9.816	2,884,000
2024-06-20	10.860	10.860	10.410	10.490	9.797	4,144,725
2024-06-19	11.040	11.060	10.800	10.860	10.143	3,743,500
2024-06-18	10.830	11.100	10.680	11.060	10.330	4,457,195
2024-06-17	10.570	10.870	10.530	10.770	10.059	3,883,465
2024-06-14	10.580	10.710	10.410	10.660	9.956	3,935,800
2024-06-13	10.560	10.720	10.500	10.530	9.835	4,372,330
2024-06-12	10.290	10.660	10.200	10.490	9.797	5,128,254
2024-06-11	10.370	10.390	9.990	10.310	9.629	4,774,200
2024-06-07	10.340	10.440	10.140	10.380	9.694	7,135,802
2024-06-06	10.780	10.850	9.960	10.020	9.358	9,243,695
2024-06-05	11.030	11.050	10.720	10.770	10.059	5,269,419
2024-06-04	11.210	11.210	10.850	11.070	10.339	6,286,350
2024-06-03	11.540	11.600	11.160	11.330	10.582	5,610,480
2024-05-31	11.490	11.630	11.350	11.560	10.796	5,876,600
2024-05-30	11.460	11.530	11.320	11.410	10.656	4,811,831
2024-05-29	11.240	11.570	11.230	11.450	10.694	6,263,743
2024-05-28	11.340	11.500	11.140	11.350	10.600	5,179,127
2024-05-27	11.340	11.400	11.090	11.340	10.591	6,832,486
2024-05-24	11.400	11.490	11.230	11.390	10.638	5,533,229
2024-05-23	11.540	11.590	11.310	11.440	10.684	7,387,610
2024-05-22	11.530	11.800	11.510	11.580	10.815	7,084,865
2024-05-21	11.830	11.850	11.520	11.580	10.815	9,860,407
2024-05-20	11.670	12.150	11.500	11.950	11.161	12,783,672
2024-05-17	11.420	11.670	11.300	11.670	10.899	8,594,971
2024-05-16	11.400	11.600	11.370	11.440	10.609	6,441,206
2024-05-15	11.440	11.660	11.340	11.390	10.563	7,840,343
2024-05-14	11.450	11.730	11.430	11.600	10.758	7,423,343
2024-05-13	12.000	12.000	11.360	11.390	10.563	13,545,086
2024-05-10	11.810	12.050	11.650	11.900	11.036	13,225,008
2024-05-09	11.890	11.990	11.720	11.780	10.925	16,547,174
2024-05-08	12.000	12.740	11.700	12.120	11.240	25,217,491
2024-05-07	12.130	12.330	11.760	12.100	11.221	26,756,697
2024-05-06	13.000	13.900	12.310	12.460	11.555	41,042,546

← NewerPage 10 of 21 · 1,219 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.