Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.610	8.800	8.520	8.560	7.901	1,525,245
2022-05-10	8.420	8.630	8.360	8.620	7.956	817,900
2022-05-09	8.290	8.550	8.290	8.500	7.846	692,184
2022-05-06	8.420	8.420	8.250	8.330	7.689	857,545
2022-05-05	8.390	8.530	8.330	8.440	7.790	1,357,850
2022-04-29	7.990	8.490	7.990	8.390	7.744	2,002,717
2022-04-28	7.880	8.060	7.830	7.980	7.366	1,579,600
2022-04-27	7.700	7.970	7.400	7.970	7.356	1,824,227
2022-04-26	7.790	8.180	7.770	7.900	7.292	2,186,941
2022-04-25	8.240	8.250	7.710	7.770	7.172	2,210,849
2022-04-22	8.290	8.360	8.150	8.330	7.689	1,208,965
2022-04-21	8.600	8.650	8.290	8.330	7.689	1,280,142
2022-04-20	8.600	8.720	8.520	8.590	7.929	1,075,700
2022-04-19	8.540	8.670	8.350	8.610	7.947	1,066,397
2022-04-18	8.410	8.580	8.300	8.510	7.855	1,003,838
2022-04-15	8.590	8.600	8.330	8.400	7.753	1,542,258
2022-04-14	8.650	8.830	8.620	8.660	7.993	1,441,136
2022-04-13	9.080	9.080	8.640	8.710	8.039	2,700,303
2022-04-12	9.720	9.750	9.110	9.140	8.436	5,089,559
2022-04-11	9.500	9.640	9.400	9.590	8.852	5,217,464
2022-04-08	9.380	9.640	9.110	9.500	8.769	3,481,659
2022-04-07	9.500	9.500	9.100	9.390	8.667	2,085,806
2022-04-06	9.450	9.530	9.370	9.510	8.778	1,446,332
2022-04-01	9.550	9.550	9.360	9.460	8.732	1,120,026
2022-03-31	9.560	9.660	9.530	9.530	8.796	1,596,592
2022-03-30	9.670	9.760	9.540	9.650	8.907	1,654,597
2022-03-29	10.100	10.220	9.600	9.670	8.925	4,147,000
2022-03-28	9.690	10.100	9.540	10.100	9.322	4,277,182
2022-03-25	9.710	9.820	9.610	9.720	8.972	2,130,230
2022-03-24	9.700	9.780	9.560	9.710	8.962	2,011,431
2022-03-23	9.760	9.760	9.600	9.710	8.962	1,384,880
2022-03-22	9.810	9.810	9.650	9.720	8.972	949,224
2022-03-21	9.850	9.860	9.660	9.780	9.027	1,976,401
2022-03-18	9.770	9.900	9.710	9.830	9.073	2,324,600
2022-03-17	9.880	9.940	9.750	9.840	9.082	3,471,004
2022-03-16	9.770	9.860	9.540	9.850	9.092	3,824,025
2022-03-15	9.600	9.820	9.450	9.770	9.018	2,216,427
2022-03-14	9.780	9.810	9.620	9.750	8.999	1,219,665
2022-03-11	9.700	9.830	9.300	9.790	9.036	2,106,349
2022-03-10	9.830	9.900	9.630	9.700	8.953	2,550,446
2022-03-09	10.250	10.280	9.230	9.830	9.073	4,022,835
2022-03-08	10.090	10.250	9.900	10.250	9.461	2,516,377
2022-03-07	10.180	10.180	9.970	10.100	9.322	1,403,873
2022-03-04	10.080	10.220	9.980	10.180	9.396	1,658,082
2022-03-03	10.370	10.490	10.130	10.150	9.368	1,810,170
2022-03-02	10.100	10.280	10.040	10.210	9.424	1,142,900
2022-03-01	10.090	10.140	10.010	10.090	9.313	932,900
2022-02-28	10.080	10.160	9.870	10.030	9.258	1,239,700
2022-02-25	9.870	10.070	9.860	9.990	9.221	1,171,473
2022-02-24	10.050	10.140	9.620	9.850	9.092	2,078,633
2022-02-23	9.990	10.090	9.980	10.050	9.276	826,200
2022-02-22	10.050	10.120	9.910	10.030	9.258	1,015,675
2022-02-21	9.990	10.090	9.950	10.090	9.313	1,058,565
2022-02-18	9.900	10.010	9.730	10.010	9.239	1,353,760
2022-02-17	10.010	10.020	9.880	9.960	9.193	1,314,763
2022-02-16	9.920	10.000	9.860	9.960	9.193	954,713
2022-02-15	9.810	9.980	9.750	9.930	9.165	1,081,916
2022-02-14	9.800	9.900	9.670	9.850	9.092	1,008,392
2022-02-11	10.100	10.140	9.650	9.840	9.082	1,739,392
2022-02-10	10.140	10.200	9.880	10.170	9.387	1,453,400

← NewerPage 19 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.