Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.990	11.120	10.670	10.880	10.053	3,532,200
2022-08-03	11.110	11.340	10.670	10.820	9.998	5,045,498
2022-08-02	11.400	11.400	10.810	11.070	10.229	5,000,195
2022-08-01	11.440	11.700	11.360	11.530	10.654	4,712,278
2022-07-29	11.520	11.790	11.460	11.500	10.626	4,999,164
2022-07-28	11.640	11.740	11.430	11.560	10.682	4,989,519
2022-07-27	11.200	11.680	11.150	11.670	10.783	6,307,486
2022-07-26	11.210	11.390	10.960	11.300	10.442	5,393,265
2022-07-25	11.420	11.850	11.180	11.350	10.488	7,551,661
2022-07-22	11.720	12.060	11.410	11.500	10.626	13,140,334
2022-07-21	11.580	11.870	11.400	11.670	10.783	17,176,561
2022-07-20	12.640	13.100	11.570	11.810	10.913	24,875,863
2022-07-19	10.770	11.910	10.770	11.910	11.005	7,892,592
2022-07-18	10.400	10.890	10.310	10.830	10.007	5,078,660
2022-07-15	10.360	10.550	10.300	10.400	9.610	2,376,500
2022-07-14	10.440	10.550	10.320	10.460	9.665	3,183,666
2022-07-13	9.900	10.700	9.820	10.440	9.647	4,713,797
2022-07-12	10.020	10.120	9.790	9.890	9.139	2,286,821
2022-07-11	10.130	10.220	9.940	10.130	9.360	2,353,591
2022-07-08	10.250	10.400	10.070	10.150	9.379	2,582,189
2022-07-07	9.950	10.340	9.950	10.140	9.370	3,909,086
2022-07-06	10.050	10.250	9.950	10.090	9.323	1,880,476
2022-07-05	10.310	10.350	9.880	10.090	9.323	2,819,857
2022-07-04	10.100	10.300	10.010	10.220	9.444	2,447,746
2022-07-01	10.280	10.280	9.990	10.140	9.370	3,343,200
2022-06-30	10.100	10.350	10.080	10.180	9.407	3,021,906
2022-06-29	10.710	10.710	10.000	10.100	9.333	4,146,523
2022-06-28	10.320	10.790	10.230	10.630	9.822	4,948,479
2022-06-27	10.290	10.420	10.150	10.380	9.591	3,822,851
2022-06-24	10.260	10.380	10.130	10.260	9.481	3,140,980
2022-06-23	9.970	10.340	9.970	10.250	9.471	4,760,776
2022-06-22	9.980	10.190	9.870	9.930	9.176	4,056,724
2022-06-21	10.000	10.290	9.710	9.980	9.222	6,820,971
2022-06-20	9.710	10.150	9.530	9.970	9.213	8,444,895
2022-06-17	9.250	9.880	9.090	9.560	8.834	7,175,981
2022-06-16	9.090	9.450	8.970	9.250	8.547	2,969,800
2022-06-15	9.150	9.240	9.010	9.060	8.372	1,845,700
2022-06-14	9.110	9.170	8.810	9.130	8.436	2,104,384
2022-06-13	9.070	9.240	9.010	9.160	8.464	1,874,800
2022-06-10	9.050	9.160	8.920	9.090	8.399	1,681,992
2022-06-09	9.220	9.280	8.910	9.060	8.372	1,633,344
2022-06-08	9.330	9.420	9.090	9.250	8.547	2,019,282
2022-06-07	9.570	9.570	9.200	9.400	8.686	1,929,176
2022-06-06	9.410	9.600	9.400	9.550	8.824	1,811,864
2022-06-02	9.150	9.450	9.100	9.390	8.677	1,765,571
2022-06-01	9.080	9.230	9.040	9.150	8.455	2,021,800
2022-05-31	9.160	9.190	8.990	9.110	8.409	2,055,297
2022-05-30	9.210	9.240	8.960	9.140	8.436	1,929,398
2022-05-27	9.120	9.200	8.970	9.080	8.381	1,426,200
2022-05-26	9.160	9.170	8.910	9.080	8.381	1,714,933
2022-05-25	9.040	9.180	8.960	9.080	8.381	2,314,486
2022-05-24	9.360	9.440	9.020	9.130	8.427	1,735,489
2022-05-23	9.230	9.400	9.170	9.360	8.639	1,291,970
2022-05-20	9.010	9.220	8.880	9.160	8.455	1,782,000
2022-05-19	8.780	9.020	8.720	8.960	8.270	1,596,656
2022-05-18	8.780	8.940	8.710	8.880	8.196	1,381,800
2022-05-17	8.770	8.890	8.660	8.730	8.058	925,500
2022-05-16	8.900	8.970	8.760	8.810	8.132	717,792
2022-05-13	8.810	8.880	8.720	8.850	8.169	734,400
2022-05-12	8.490	8.800	8.490	8.770	8.095	1,457,300

← NewerPage 18 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.