Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.360	12.600	12.160	12.470	11.564	7,839,443
2023-10-31	12.600	12.700	12.220	12.350	11.453	10,650,935
2023-10-30	12.600	13.080	12.340	12.740	11.815	16,323,138
2023-10-27	11.980	13.110	11.920	12.520	11.611	22,259,477
2023-10-26	11.590	12.190	11.500	12.000	11.129	10,683,440
2023-10-25	11.300	12.090	11.260	11.810	10.952	13,532,286
2023-10-24	10.970	11.470	10.820	11.230	10.415	9,217,025
2023-10-23	11.070	11.200	10.850	10.960	10.164	7,596,391
2023-10-20	11.160	11.470	11.070	11.200	10.387	8,256,776
2023-10-19	11.150	11.350	11.020	11.210	10.396	9,976,164
2023-10-18	10.900	11.350	10.750	11.240	10.424	15,553,858
2023-10-17	10.810	10.940	10.600	10.910	10.118	5,665,297
2023-10-16	10.690	10.820	10.570	10.740	9.960	3,720,797
2023-10-13	10.760	10.840	10.600	10.700	9.923	4,601,092
2023-10-12	10.620	10.790	10.540	10.730	9.951	4,250,655
2023-10-11	10.870	10.890	10.580	10.670	9.895	5,977,750
2023-10-10	10.820	10.940	10.690	10.790	10.006	6,176,094
2023-10-09	10.600	10.850	10.540	10.820	10.034	9,006,776
2023-09-28	10.400	10.650	10.400	10.620	9.849	5,031,289
2023-09-27	10.380	10.530	10.280	10.440	9.682	4,871,100
2023-09-26	10.470	10.470	10.260	10.340	9.589	3,709,403
2023-09-25	10.400	10.580	10.350	10.470	9.710	4,665,216
2023-09-22	10.180	10.420	9.970	10.390	9.636	3,804,560
2023-09-21	10.260	10.270	9.990	10.070	9.339	2,833,100
2023-09-20	10.340	10.360	10.210	10.240	9.496	2,658,500
2023-09-19	10.430	10.440	10.270	10.330	9.580	2,955,051
2023-09-18	10.260	10.580	10.120	10.450	9.691	4,868,289
2023-09-15	10.190	10.300	10.110	10.250	9.506	2,174,500
2023-09-14	10.300	10.300	10.070	10.170	9.431	1,825,300
2023-09-13	10.400	10.480	10.150	10.260	9.515	2,284,200
2023-09-12	10.310	10.430	10.300	10.410	9.654	2,221,889
2023-09-11	10.300	10.450	10.230	10.360	9.608	2,913,100
2023-09-08	10.180	10.330	10.160	10.290	9.543	1,553,687
2023-09-07	10.400	10.400	10.170	10.210	9.469	1,941,000
2023-09-06	10.270	10.430	10.210	10.400	9.645	1,891,701
2023-09-05	10.260	10.290	10.160	10.270	9.524	1,773,896
2023-09-04	10.090	10.220	10.060	10.220	9.478	1,580,995
2023-09-01	10.250	10.320	10.000	10.090	9.357	2,661,500
2023-08-31	10.120	10.320	10.070	10.290	9.543	4,154,080
2023-08-30	9.980	10.270	9.960	10.130	9.394	4,518,047
2023-08-29	9.480	9.990	9.420	9.990	9.265	5,057,399
2023-08-28	9.790	10.000	9.370	9.440	8.754	2,779,300
2023-08-25	9.600	9.620	9.350	9.450	8.764	2,307,874
2023-08-24	9.650	9.750	9.460	9.670	8.968	1,754,100
2023-08-23	9.800	9.800	9.550	9.700	8.996	1,967,183
2023-08-22	9.800	9.830	9.500	9.730	9.023	2,099,700
2023-08-21	9.820	9.950	9.680	9.750	9.042	1,850,882
2023-08-18	9.880	9.990	9.810	9.840	9.125	1,687,492
2023-08-17	9.680	9.910	9.570	9.880	9.163	1,999,487
2023-08-16	9.850	9.850	9.610	9.720	9.014	1,839,885
2023-08-15	9.950	10.050	9.770	9.840	9.125	2,125,498
2023-08-14	10.050	10.050	9.800	9.980	9.255	2,057,700
2023-08-11	10.080	10.160	9.990	10.040	9.311	1,908,503
2023-08-10	10.120	10.180	10.030	10.080	9.348	1,679,403
2023-08-09	10.100	10.160	9.970	10.080	9.348	1,519,200
2023-08-08	10.210	10.270	10.080	10.110	9.376	2,220,300
2023-08-07	10.230	10.350	10.140	10.270	9.524	2,099,700
2023-08-04	10.300	10.340	10.210	10.250	9.506	2,008,583
2023-08-03	10.330	10.370	10.180	10.220	9.478	2,339,898
2023-08-02	10.370	10.470	10.340	10.350	9.598	1,990,187

← NewerPage 13 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.