Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.650	10.940	10.600	10.850	10.026	5,779,987
2023-02-03	10.770	10.820	10.500	10.730	9.915	5,583,894
2023-02-02	10.800	10.990	10.740	10.800	9.979	6,309,618
2023-02-01	10.710	10.900	10.520	10.790	9.970	7,939,466
2023-01-31	10.460	10.660	10.400	10.650	9.841	6,623,994
2023-01-30	10.450	10.600	10.310	10.480	9.684	7,904,198
2023-01-20	10.120	10.350	10.120	10.280	9.499	6,234,572
2023-01-19	10.250	10.450	10.210	10.320	9.536	6,680,697
2023-01-18	10.280	10.350	10.150	10.250	9.471	6,149,072
2023-01-17	10.230	10.450	10.180	10.280	9.499	9,082,600
2023-01-16	10.340	10.550	10.230	10.230	9.453	12,101,649
2023-01-13	10.540	10.650	10.200	10.360	9.573	20,861,292
2023-01-12	9.920	10.920	9.890	10.650	9.841	30,889,394
2023-01-11	10.180	10.180	9.850	9.930	9.176	6,498,238
2023-01-10	9.860	10.120	9.720	9.990	9.231	8,556,962
2023-01-09	9.700	10.080	9.690	9.790	9.046	8,831,377
2023-01-06	9.810	9.890	9.500	9.610	8.880	6,912,040
2023-01-05	9.380	9.640	9.300	9.610	8.880	4,614,401
2023-01-04	9.340	9.440	9.300	9.380	8.667	2,113,333
2023-01-03	9.150	9.420	9.140	9.380	8.667	2,457,257
2022-12-30	9.120	9.160	9.030	9.150	8.455	1,429,199
2022-12-29	9.150	9.170	9.020	9.050	8.362	1,547,400
2022-12-28	9.270	9.270	9.050	9.150	8.455	1,553,111
2022-12-27	9.320	9.370	9.210	9.280	8.575	1,890,392
2022-12-26	9.030	9.300	9.000	9.270	8.566	2,278,785
2022-12-23	9.080	9.080	8.930	9.020	8.335	1,976,652
2022-12-22	9.350	9.350	8.970	9.110	8.418	2,525,992
2022-12-21	9.360	9.370	9.180	9.300	8.593	1,504,586
2022-12-20	9.240	9.420	9.170	9.360	8.649	1,849,452
2022-12-19	9.420	9.460	9.150	9.320	8.612	2,738,981
2022-12-16	9.700	9.700	9.370	9.420	8.704	3,577,200
2022-12-15	9.550	9.740	9.470	9.720	8.982	2,993,061
2022-12-14	9.700	9.730	9.450	9.500	8.778	3,311,063
2022-12-13	9.780	9.800	9.600	9.680	8.945	2,714,690
2022-12-12	9.770	9.770	9.600	9.720	8.982	2,354,248
2022-12-09	9.860	9.860	9.740	9.780	9.037	2,449,098
2022-12-08	9.940	9.970	9.820	9.830	9.083	2,427,000
2022-12-07	9.980	10.060	9.910	9.950	9.194	2,749,649
2022-12-06	10.070	10.080	9.860	9.990	9.231	3,511,160
2022-12-05	10.190	10.230	10.010	10.070	9.305	4,517,878
2022-12-02	9.990	10.170	9.950	10.160	9.388	4,896,900
2022-12-01	9.980	10.100	9.920	9.990	9.231	3,672,100
2022-11-30	9.860	9.980	9.810	9.910	9.157	3,690,650
2022-11-29	9.790	9.920	9.750	9.880	9.129	3,126,893
2022-11-28	9.710	9.800	9.600	9.790	9.046	2,827,086
2022-11-25	10.020	10.020	9.770	9.780	9.037	4,047,145
2022-11-24	10.050	10.150	9.980	10.040	9.277	4,642,378
2022-11-23	9.920	10.040	9.590	10.040	9.277	6,275,371
2022-11-22	10.090	10.170	9.820	9.910	9.157	4,921,884
2022-11-21	9.940	10.110	9.880	10.090	9.323	3,870,600
2022-11-18	10.130	10.200	9.950	9.970	9.213	5,087,951
2022-11-17	10.230	10.260	10.010	10.120	9.351	6,126,914
2022-11-16	10.410	10.430	10.180	10.260	9.481	4,983,476
2022-11-15	10.180	10.410	10.150	10.410	9.619	5,167,133
2022-11-14	10.360	10.520	10.120	10.180	9.407	6,079,924
2022-11-11	10.670	10.740	10.330	10.380	9.591	6,458,940
2022-11-10	10.500	10.570	10.330	10.430	9.638	5,281,223
2022-11-09	10.810	10.820	10.540	10.540	9.739	5,536,774
2022-11-08	11.010	11.100	10.710	10.820	9.998	5,280,250
2022-11-07	11.120	11.200	10.870	11.000	10.164	7,134,478

← NewerPage 16 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.