Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.700	11.110	10.580	11.070	10.266	3,865,857
2024-01-24	10.680	10.860	10.250	10.720	9.942	4,811,636
2024-01-23	10.960	10.960	10.460	10.640	9.867	5,155,100
2024-01-22	11.520	11.530	10.810	10.970	10.173	5,572,055
2024-01-19	11.810	11.840	11.420	11.450	10.619	5,088,500
2024-01-18	11.950	12.100	11.410	11.810	10.952	5,468,565
2024-01-17	12.410	12.430	12.060	12.100	11.221	2,608,200
2024-01-16	12.390	12.520	12.230	12.390	11.490	2,950,300
2024-01-15	12.320	12.450	12.200	12.390	11.490	2,494,886
2024-01-12	12.430	12.630	12.290	12.340	11.444	2,692,897
2024-01-11	12.300	12.490	12.240	12.450	11.546	3,007,589
2024-01-10	12.270	12.480	11.910	12.320	11.425	3,135,300
2024-01-09	12.300	12.500	12.200	12.340	11.444	2,885,792
2024-01-08	12.480	12.540	12.250	12.300	11.407	3,071,392
2024-01-05	12.750	12.820	12.420	12.560	11.648	2,784,300
2024-01-04	12.800	12.800	12.600	12.690	11.768	2,619,198
2024-01-03	12.880	12.890	12.600	12.750	11.824	3,901,191
2024-01-02	12.710	12.980	12.680	12.820	11.889	4,870,909
2023-12-29	12.400	12.700	12.350	12.700	11.778	4,285,446
2023-12-28	12.030	12.420	11.910	12.380	11.481	4,038,766
2023-12-27	11.860	12.090	11.770	12.060	11.184	2,360,912
2023-12-26	12.030	12.160	11.850	11.940	11.073	2,708,991
2023-12-25	12.300	12.300	11.950	12.140	11.258	3,135,098
2023-12-22	12.280	12.430	12.100	12.230	11.342	2,561,700
2023-12-21	12.190	12.300	11.860	12.280	11.388	2,724,714
2023-12-20	12.140	12.380	12.050	12.150	11.268	2,372,973
2023-12-19	12.070	12.160	11.890	12.140	11.258	2,166,295
2023-12-18	12.100	12.210	12.020	12.030	11.156	2,299,257
2023-12-15	12.160	12.270	12.080	12.140	11.258	2,038,691
2023-12-14	12.270	12.440	12.150	12.170	11.286	2,436,300
2023-12-13	12.220	12.510	12.120	12.260	11.370	3,796,600
2023-12-12	12.180	12.260	12.090	12.190	11.305	3,262,973
2023-12-11	11.980	12.350	11.880	12.180	11.296	4,905,900
2023-12-08	12.240	12.370	12.000	12.000	11.129	4,456,104
2023-12-07	12.360	12.620	12.210	12.250	11.360	5,391,798
2023-12-06	12.180	13.270	12.180	12.360	11.462	8,964,194
2023-12-05	12.360	12.410	12.240	12.240	11.351	2,529,719
2023-12-04	12.390	12.440	12.260	12.360	11.462	3,789,365
2023-12-01	12.470	12.580	12.250	12.370	11.472	4,156,292
2023-11-30	12.710	12.770	12.350	12.510	11.602	4,763,196
2023-11-29	12.750	12.900	12.600	12.740	11.815	6,357,380
2023-11-28	12.310	12.950	12.290	12.770	11.843	10,693,522
2023-11-27	12.140	12.400	12.020	12.310	11.416	5,228,005
2023-11-24	12.360	12.420	12.060	12.140	11.258	6,128,812
2023-11-23	12.350	12.510	12.230	12.360	11.462	8,975,061
2023-11-22	12.730	12.870	12.260	12.290	11.398	11,650,940
2023-11-21	13.170	13.290	12.800	12.840	11.908	12,085,387
2023-11-20	13.490	13.620	13.050	13.290	12.325	19,225,316
2023-11-17	12.480	13.830	12.460	13.220	12.260	24,735,651
2023-11-16	12.650	12.910	12.500	12.570	11.657	7,344,620
2023-11-15	12.350	12.580	12.290	12.530	11.620	5,277,382
2023-11-14	12.320	12.420	12.230	12.300	11.407	4,285,392
2023-11-13	12.170	12.420	12.160	12.310	11.416	5,076,654
2023-11-10	12.170	12.310	12.070	12.240	11.351	3,984,519
2023-11-09	12.400	12.460	12.190	12.260	11.370	5,874,998
2023-11-08	12.550	12.550	12.280	12.480	11.574	6,364,198
2023-11-07	12.360	12.560	12.300	12.530	11.620	7,390,892
2023-11-06	12.600	12.600	12.290	12.460	11.555	7,920,429
2023-11-03	12.190	12.580	12.190	12.520	11.611	8,207,712
2023-11-02	12.390	12.560	12.120	12.180	11.296	6,105,884

← NewerPage 12 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.