Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.570	10.580	10.330	10.360	9.608	2,800,200
2023-07-31	10.550	10.700	10.430	10.600	9.830	3,787,276
2023-07-28	10.360	10.550	10.140	10.550	9.784	5,028,200
2023-07-27	10.430	10.800	10.410	10.550	9.784	5,442,346
2023-07-26	10.510	10.540	10.310	10.390	9.636	2,660,800
2023-07-25	10.350	10.550	10.300	10.540	9.775	2,901,296
2023-07-24	10.330	10.400	10.230	10.270	9.524	1,997,768
2023-07-21	10.540	10.540	10.280	10.350	9.598	3,344,900
2023-07-20	10.780	10.790	10.440	10.540	9.775	4,863,183
2023-07-19	10.950	10.950	10.680	10.790	10.006	3,594,800
2023-07-18	10.750	11.010	10.740	10.930	10.136	4,702,100
2023-07-17	10.800	10.860	10.590	10.750	9.969	3,096,100
2023-07-14	10.840	10.980	10.640	10.840	10.053	3,985,800
2023-07-13	10.900	11.120	10.800	10.870	10.081	4,790,390
2023-07-12	10.890	11.080	10.800	10.910	10.118	6,422,500
2023-07-11	10.610	10.920	10.530	10.910	10.118	4,512,587
2023-07-10	10.800	10.830	10.550	10.610	9.840	3,550,810
2023-07-07	10.810	10.900	10.700	10.720	9.942	4,793,419
2023-07-06	10.900	10.950	10.760	10.850	10.062	5,702,492
2023-07-05	11.010	11.200	10.850	10.880	10.090	7,014,492
2023-07-04	10.880	11.120	10.720	11.010	10.210	9,036,979
2023-07-03	10.790	11.150	10.780	10.940	10.146	13,326,074
2023-06-30	10.600	10.920	10.490	10.800	10.016	12,569,485
2023-06-29	10.100	10.720	10.100	10.590	9.821	15,274,776
2023-06-28	10.100	10.120	9.730	10.070	9.339	9,384,714
2023-06-27	10.060	10.160	9.800	10.140	9.404	9,392,424
2023-06-26	10.190	10.470	10.010	10.130	9.394	12,104,730
2023-06-21	11.100	11.110	10.530	10.530	9.765	16,314,803
2023-06-20	11.470	11.490	10.790	10.890	10.099	22,864,485
2023-06-19	12.330	12.330	10.980	11.270	10.452	41,240,073
2023-06-16	10.710	11.750	10.710	11.750	10.897	24,918,373
2023-06-15	10.700	10.790	10.610	10.680	9.904	6,345,090
2023-06-14	10.550	10.750	10.390	10.750	9.969	9,650,891
2023-06-13	10.350	10.580	10.170	10.540	9.775	9,896,172
2023-06-12	9.730	10.470	9.640	10.450	9.691	12,702,802
2023-06-09	9.640	9.770	9.520	9.760	9.051	1,583,626
2023-06-08	9.650	9.890	9.610	9.670	8.935	1,889,663
2023-06-07	9.770	9.810	9.600	9.710	8.972	1,475,982
2023-06-06	10.030	10.030	9.750	9.760	9.019	1,859,090
2023-06-05	10.090	10.100	9.900	10.000	9.240	1,779,500
2023-06-02	10.000	10.090	9.890	10.010	9.250	2,494,698
2023-06-01	9.930	10.080	9.850	9.990	9.231	2,463,689
2023-05-31	9.890	10.030	9.760	9.920	9.166	2,023,262
2023-05-30	9.850	9.880	9.740	9.870	9.120	1,701,898
2023-05-29	9.980	10.010	9.770	9.850	9.102	1,844,600
2023-05-26	9.960	10.080	9.700	9.980	9.222	2,291,095
2023-05-25	9.960	10.000	9.830	9.960	9.203	3,760,092
2023-05-24	9.900	10.060	9.880	9.960	9.203	1,470,676
2023-05-23	10.100	10.100	9.930	9.970	9.213	1,863,700
2023-05-22	9.930	10.090	9.930	10.030	9.268	1,991,598
2023-05-19	9.890	10.050	9.810	9.990	9.231	2,152,298
2023-05-18	9.770	9.970	9.770	9.900	9.148	2,470,700
2023-05-17	9.570	9.810	9.570	9.780	9.037	2,132,900
2023-05-16	9.740	9.750	9.590	9.630	8.898	1,633,775
2023-05-15	9.370	9.730	9.340	9.650	8.917	3,215,240
2023-05-12	9.440	9.550	9.300	9.340	8.630	1,735,500
2023-05-11	9.350	9.490	9.320	9.450	8.732	1,738,190
2023-05-10	9.230	9.360	9.180	9.360	8.649	1,520,700
2023-05-09	9.440	9.450	9.200	9.250	8.547	2,264,479
2023-05-08	9.300	9.460	9.240	9.440	8.723	1,878,384

← NewerPage 14 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.