Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.670	12.670	12.670	12.670	11.750	3,747,544
2024-04-29	11.520	11.520	11.520	11.520	10.683	4,420,015
2024-04-26	10.110	10.500	10.080	10.470	9.710	5,330,089
2024-04-25	10.060	10.190	9.930	10.130	9.394	3,492,454
2024-04-24	9.830	10.090	9.780	10.000	9.274	4,561,553
2024-04-23	9.870	10.090	9.710	9.860	9.144	4,535,737
2024-04-22	9.200	10.050	8.970	9.860	9.144	10,167,476
2024-04-19	9.610	9.630	9.310	9.380	8.699	4,267,228
2024-04-18	9.460	9.800	9.330	9.630	8.931	6,446,967
2024-04-17	8.720	9.470	8.720	9.460	8.773	8,191,404
2024-04-16	9.610	9.640	8.630	8.630	8.003	9,547,857
2024-04-15	10.030	10.200	9.320	9.590	8.894	7,285,226
2024-04-12	10.290	10.520	10.050	10.190	9.450	4,450,777
2024-04-11	10.200	10.380	9.950	10.290	9.543	6,410,682
2024-04-10	10.690	10.750	10.000	10.350	9.598	12,206,159
2024-04-09	11.120	11.430	10.580	10.880	10.090	10,690,523
2024-04-08	10.650	10.980	10.430	10.900	10.108	6,229,104
2024-04-03	10.870	10.960	10.550	10.630	9.858	3,517,492
2024-04-02	10.670	10.890	10.650	10.820	10.034	4,727,369
2024-04-01	10.460	10.760	10.460	10.650	9.877	4,638,182
2024-03-29	10.220	10.430	10.110	10.430	9.673	2,444,420
2024-03-28	9.990	10.340	9.910	10.180	9.441	4,548,084
2024-03-27	10.450	10.560	10.080	10.160	9.422	3,245,414
2024-03-26	10.290	10.460	10.200	10.410	9.654	3,834,706
2024-03-25	10.340	10.610	10.180	10.330	9.580	4,475,591
2024-03-22	10.750	10.760	10.310	10.440	9.682	4,149,794
2024-03-21	10.600	10.740	10.470	10.680	9.904	4,224,976
2024-03-20	10.460	10.630	10.380	10.600	9.830	4,138,282
2024-03-19	10.720	10.730	10.400	10.420	9.663	5,759,983
2024-03-18	10.130	10.850	10.130	10.630	9.858	8,212,200
2024-03-15	9.810	10.100	9.810	10.070	9.339	3,993,400
2024-03-14	10.080	10.090	9.690	9.920	9.200	5,993,294
2024-03-13	9.890	10.210	9.850	10.210	9.469	5,999,885
2024-03-12	9.800	9.970	9.700	9.860	9.144	5,677,877
2024-03-11	9.730	9.790	9.650	9.760	9.051	3,227,900
2024-03-08	9.620	9.750	9.500	9.660	8.959	2,592,198
2024-03-07	9.690	9.860	9.500	9.610	8.912	3,320,284
2024-03-06	9.420	9.770	9.410	9.680	8.977	4,092,237
2024-03-05	9.730	9.760	9.340	9.400	8.717	4,978,578
2024-03-04	9.510	9.880	9.360	9.760	9.051	6,327,731
2024-03-01	9.350	9.520	9.170	9.510	8.819	5,782,497
2024-02-29	8.710	9.280	8.520	9.270	8.597	8,345,772
2024-02-28	9.980	10.170	8.980	8.980	8.328	11,107,997
2024-02-27	9.700	10.000	9.460	9.980	9.255	5,337,496
2024-02-26	9.460	9.900	9.380	9.700	8.996	7,111,870
2024-02-23	9.020	9.390	8.890	9.350	8.671	5,937,149
2024-02-22	8.580	8.980	8.500	8.960	8.309	5,268,887
2024-02-21	8.310	8.930	8.200	8.590	7.966	6,394,676
2024-02-20	8.190	8.390	8.050	8.350	7.744	5,495,301
2024-02-19	8.030	8.450	8.020	8.220	7.623	10,862,350
2024-02-08	6.960	7.780	6.790	7.780	7.215	13,235,316
2024-02-07	7.570	7.570	6.830	7.070	6.557	12,942,985
2024-02-06	7.400	7.800	7.170	7.590	7.039	11,097,428
2024-02-05	8.890	8.920	7.970	7.970	7.391	5,482,600
2024-02-02	9.660	9.720	8.650	8.860	8.217	6,918,847
2024-02-01	9.800	9.820	9.330	9.610	8.912	4,434,276
2024-01-31	10.370	10.470	9.680	9.800	9.088	4,337,163
2024-01-30	10.540	10.700	10.150	10.230	9.487	3,097,571
2024-01-29	11.200	11.230	10.550	10.610	9.840	4,148,400
2024-01-26	11.050	11.430	11.000	11.220	10.405	4,120,100

← NewerPage 11 of 21 · 1,212 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.