Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.390	9.420	9.130	9.300	8.593	2,887,084
2023-05-04	9.310	9.530	9.300	9.380	8.667	1,942,204
2023-04-28	9.030	9.410	9.010	9.390	8.677	2,904,595
2023-04-27	9.070	9.160	8.960	9.020	8.335	3,884,000
2023-04-26	9.020	9.260	8.980	9.060	8.372	5,401,470
2023-04-25	9.480	9.480	8.880	9.000	8.316	3,624,900
2023-04-24	9.450	9.570	9.300	9.500	8.778	3,175,800
2023-04-21	9.700	9.850	9.400	9.600	8.871	2,883,028
2023-04-20	10.020	10.120	9.700	9.790	9.046	3,713,462
2023-04-19	10.090	10.110	9.960	10.060	9.296	1,615,800
2023-04-18	10.200	10.230	10.080	10.080	9.314	1,699,900
2023-04-17	10.250	10.330	10.180	10.230	9.453	1,648,200
2023-04-14	10.270	10.300	10.160	10.210	9.434	1,670,529
2023-04-13	10.240	10.330	10.170	10.220	9.444	1,830,692
2023-04-12	10.300	10.350	10.170	10.280	9.499	2,017,364
2023-04-11	10.320	10.380	10.190	10.300	9.517	1,879,779
2023-04-10	10.260	10.380	10.190	10.250	9.471	2,114,700
2023-04-07	10.280	10.380	10.250	10.300	9.517	1,912,084
2023-04-06	10.490	10.490	10.210	10.310	9.527	3,610,587
2023-04-04	10.710	10.770	10.440	10.490	9.693	3,893,300
2023-04-03	10.820	10.860	10.650	10.710	9.896	2,814,484
2023-03-31	10.760	10.810	10.610	10.750	9.933	2,363,405
2023-03-30	10.740	10.860	10.660	10.750	9.933	3,839,401
2023-03-29	10.590	10.970	10.590	10.780	9.961	7,567,563
2023-03-28	10.680	10.730	10.570	10.590	9.785	2,525,724
2023-03-27	10.600	10.750	10.500	10.700	9.887	4,494,986
2023-03-24	10.260	10.590	10.200	10.570	9.767	5,601,227
2023-03-23	10.360	10.360	10.150	10.260	9.481	1,920,991
2023-03-22	10.310	10.430	10.250	10.360	9.573	2,329,692
2023-03-21	9.980	10.260	9.960	10.250	9.471	3,094,990
2023-03-20	9.850	10.040	9.810	10.000	9.240	1,790,900
2023-03-17	9.990	10.090	9.880	9.920	9.166	2,015,556
2023-03-16	10.070	10.140	9.930	9.970	9.213	2,429,084
2023-03-15	10.130	10.250	10.060	10.110	9.342	1,883,100
2023-03-14	10.300	10.310	9.880	10.060	9.296	3,626,100
2023-03-13	10.350	10.440	10.200	10.300	9.517	2,193,463
2023-03-10	10.450	10.620	10.260	10.380	9.591	3,199,892
2023-03-09	10.400	10.540	10.310	10.520	9.721	2,235,998
2023-03-08	10.330	10.420	10.260	10.370	9.582	1,769,500
2023-03-07	10.660	10.730	10.330	10.370	9.582	3,094,592
2023-03-06	10.650	10.700	10.520	10.680	9.869	2,428,184
2023-03-03	10.770	10.870	10.610	10.650	9.841	3,318,597
2023-03-02	11.000	11.000	10.700	10.770	9.952	3,279,197
2023-03-01	10.600	10.930	10.560	10.880	10.053	4,402,500
2023-02-28	10.620	10.700	10.480	10.630	9.822	2,423,400
2023-02-27	10.590	10.730	10.540	10.600	9.795	1,988,274
2023-02-24	10.730	10.760	10.600	10.650	9.841	1,806,226
2023-02-23	10.790	10.800	10.690	10.750	9.933	2,346,700
2023-02-22	10.710	10.880	10.700	10.760	9.943	3,251,582
2023-02-21	10.720	10.920	10.700	10.780	9.961	3,248,874
2023-02-20	10.800	10.820	10.520	10.720	9.906	3,628,559
2023-02-17	10.730	10.900	10.610	10.730	9.915	3,746,891
2023-02-16	11.150	11.170	10.650	10.700	9.887	7,188,100
2023-02-15	11.010	11.230	11.000	11.180	10.331	5,968,626
2023-02-14	11.110	11.120	10.920	11.060	10.220	3,879,900
2023-02-13	10.950	11.110	10.920	11.080	10.238	4,830,192
2023-02-10	11.050	11.190	10.920	11.000	10.164	4,327,533
2023-02-09	11.040	11.090	10.880	11.040	10.201	5,868,633
2023-02-08	11.050	11.190	10.890	11.070	10.229	6,619,262
2023-02-07	10.840	11.050	10.720	11.050	10.210	6,540,092

← NewerPage 15 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.