Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.080	11.360	11.080	11.200	10.349	8,448,300
2022-11-03	10.830	11.200	10.720	11.080	10.238	8,107,292
2022-11-02	10.560	10.940	10.470	10.880	10.053	9,822,388
2022-11-01	10.210	10.750	10.210	10.570	9.767	7,372,322
2022-10-31	9.830	10.280	9.830	10.210	9.434	7,029,302
2022-10-28	10.530	10.690	9.860	9.860	9.111	12,433,146
2022-10-27	10.970	11.300	10.750	10.750	9.933	13,141,592
2022-10-26	10.760	10.940	10.490	10.720	9.906	9,129,632
2022-10-25	11.030	11.100	10.130	10.800	9.979	13,929,324
2022-10-24	11.450	11.690	11.150	11.250	10.395	18,342,633
2022-10-21	11.370	11.470	11.090	11.130	10.284	10,799,304
2022-10-20	11.370	11.400	11.040	11.340	10.478	15,630,379
2022-10-19	10.900	11.660	10.780	11.590	10.709	24,135,244
2022-10-18	11.150	11.990	11.020	11.330	10.469	30,088,682
2022-10-17	10.500	11.070	10.400	10.900	10.072	16,898,498
2022-10-14	11.820	11.950	10.500	10.670	9.859	24,937,335
2022-10-13	11.080	11.270	10.900	11.090	10.247	8,235,784
2022-10-12	10.540	11.100	10.150	11.080	10.238	9,917,755
2022-10-11	9.640	10.550	9.530	10.400	9.610	10,322,899
2022-10-10	10.030	10.190	9.450	9.600	8.871	7,230,511
2022-09-30	10.620	10.700	9.930	10.010	9.250	7,160,667
2022-09-29	11.010	11.130	10.320	10.670	9.859	8,816,095
2022-09-28	11.080	11.160	10.830	11.010	10.174	7,298,602
2022-09-27	11.110	11.230	10.630	11.060	10.220	6,310,341
2022-09-26	11.000	11.210	10.850	10.930	10.100	5,975,665
2022-09-23	11.110	11.290	10.700	11.140	10.294	7,711,666
2022-09-22	10.980	11.480	10.790	11.000	10.164	7,651,869
2022-09-21	10.850	11.140	10.700	11.070	10.229	6,664,525
2022-09-20	10.550	11.110	10.500	10.960	10.127	12,675,282
2022-09-19	10.230	10.660	9.740	10.660	9.850	12,383,411
2022-09-16	10.550	10.700	10.150	10.280	9.499	6,738,477
2022-09-15	11.720	11.800	10.620	10.770	9.952	10,930,070
2022-09-14	11.600	11.830	11.450	11.630	10.746	6,529,832
2022-09-13	12.170	12.260	11.480	11.910	11.005	9,790,562
2022-09-09	12.010	12.240	11.750	12.180	11.255	9,142,400
2022-09-08	12.390	12.410	11.900	12.010	11.098	8,325,780
2022-09-07	12.190	12.470	11.950	12.280	11.347	13,307,300
2022-09-06	11.630	12.780	11.330	12.280	11.347	25,617,599
2022-09-05	10.940	12.080	10.750	11.620	10.737	22,213,056
2022-09-02	10.680	11.130	10.540	10.980	10.146	11,090,685
2022-09-01	11.310	11.840	10.660	10.820	9.998	19,767,054
2022-08-31	12.880	13.070	11.840	11.840	10.940	10,615,358
2022-08-30	13.180	13.530	12.610	13.160	12.160	13,695,876
2022-08-29	12.790	13.500	12.560	13.150	12.151	10,634,212
2022-08-26	13.630	13.780	13.080	13.210	12.206	11,064,393
2022-08-25	13.750	14.090	13.430	13.570	12.539	17,251,529
2022-08-24	14.420	14.840	13.800	14.090	13.020	29,584,298
2022-08-23	12.850	14.500	12.530	14.270	13.186	34,527,045
2022-08-22	13.100	13.390	12.710	13.180	12.179	19,831,619
2022-08-19	13.600	13.640	12.800	13.100	12.105	31,124,625
2022-08-18	12.880	13.820	12.500	13.820	12.770	40,541,472
2022-08-17	11.430	12.560	11.430	12.560	11.606	9,995,824
2022-08-16	11.230	11.620	11.230	11.420	10.552	8,083,113
2022-08-15	11.230	11.680	11.160	11.360	10.497	10,489,890
2022-08-12	11.440	12.250	11.210	11.460	10.589	14,279,013
2022-08-11	12.290	12.600	11.150	11.440	10.571	18,536,163
2022-08-10	11.180	11.760	11.060	11.560	10.682	7,690,348
2022-08-09	11.050	11.230	10.970	11.220	10.368	3,643,898
2022-08-08	10.800	11.110	10.720	11.100	10.257	4,082,684
2022-08-05	10.880	10.960	10.570	10.870	10.044	3,557,894

← NewerPage 17 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.