Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.100	12.300	11.840	11.900	11.734	5,035,230
2026-07-21	12.050	12.310	11.460	12.230	12.059	8,315,923
2026-07-20	12.630	12.900	11.880	12.070	11.901	8,014,389
2026-07-17	13.380	13.680	12.610	12.710	12.532	7,194,553
2026-07-16	13.090	13.440	12.990	13.300	13.114	4,131,657
2026-07-15	13.210	13.460	13.050	13.180	12.996	3,974,010
2026-07-14	12.860	13.260	12.810	13.260	13.075	5,773,166
2026-07-13	13.600	13.690	12.900	12.920	12.739	6,327,759
2026-07-10	13.720	14.130	13.620	13.780	13.587	6,292,784
2026-07-09	13.740	13.930	13.120	13.740	13.548	7,667,684
2026-07-08	14.500	14.500	13.770	13.800	13.607	6,484,992
2026-07-07	15.050	15.300	14.400	14.430	14.228	7,786,100
2026-07-06	15.500	15.510	14.910	15.060	14.849	8,931,911
2026-07-03	14.780	15.870	14.760	15.410	15.195	14,727,470
2026-07-02	14.290	15.320	14.290	14.700	14.494	11,279,400
2026-07-01	14.240	14.750	14.200	14.500	14.297	9,714,000
2026-06-30	13.760	14.450	13.710	14.240	14.041	9,701,500
2026-06-29	14.300	14.360	13.550	13.810	13.617	9,407,129
2026-06-26	14.870	14.950	14.260	14.300	14.100	8,505,703
2026-06-25	15.400	15.430	14.750	14.960	14.751	11,367,685
2026-06-24	15.710	15.880	15.300	15.430	15.214	10,451,821
2026-06-23	15.890	16.200	15.550	15.920	15.697	9,959,200
2026-06-22	16.800	16.810	15.350	15.990	15.766	19,542,254
2026-06-18	17.040	17.180	16.660	16.810	16.575	11,856,811
2026-06-17	17.340	17.650	16.950	17.150	16.910	16,592,885
2026-06-16	17.530	17.660	17.200	17.350	17.107	12,085,940
2026-06-15	16.700	17.750	16.700	17.450	17.206	15,641,234
2026-06-12	17.390	17.620	16.510	16.620	16.388	20,045,413
2026-06-11	18.050	18.350	17.050	17.280	17.038	23,673,261
2026-06-10	17.730	19.280	17.650	18.560	18.300	26,603,206
2026-06-09	18.510	18.690	17.360	17.630	17.383	26,337,563
2026-06-08	19.000	19.680	18.190	18.310	18.054	25,863,294
2026-06-05	20.300	21.350	19.600	20.000	19.720	33,292,078
2026-06-04	19.480	20.880	19.040	20.850	20.558	36,134,435
2026-06-03	18.500	20.030	18.490	19.670	19.395	39,403,367
2026-06-02	18.000	19.000	17.720	18.990	18.724	34,959,416
2026-06-01	18.210	18.460	17.930	18.030	17.778	19,976,679
2026-05-29	17.650	18.780	17.620	18.200	17.946	29,400,688
2026-05-28	17.280	17.950	17.220	17.680	17.433	18,869,887
2026-05-27	18.200	18.200	17.310	17.430	17.186	20,224,409
2026-05-26	18.490	18.940	17.950	18.200	17.946	26,120,066
2026-05-25	18.190	19.330	17.820	18.600	18.340	41,392,439
2026-05-22	16.230	17.690	15.940	17.690	17.443	21,367,319
2026-05-21	16.350	16.670	16.030	16.080	15.855	8,401,400
2026-05-20	16.500	16.570	16.210	16.310	16.082	4,772,560
2026-05-19	16.650	16.760	16.310	16.580	16.348	6,207,400
2026-05-18	16.420	16.530	16.150	16.520	16.289	5,819,466
2026-05-15	16.460	16.960	16.270	16.710	16.235	8,819,469
2026-05-14	16.850	16.880	16.350	16.360	15.895	5,841,593
2026-05-13	16.540	16.980	16.430	16.860	16.381	6,719,393
2026-05-12	16.780	16.950	16.550	16.560	16.090	7,334,291
2026-05-11	17.100	17.100	16.720	16.780	16.304	8,737,001
2026-05-08	16.840	17.070	16.700	17.070	16.585	9,125,158
2026-05-07	16.240	17.130	16.220	16.870	16.391	14,887,966
2026-05-06	16.240	16.320	16.150	16.240	15.779	7,229,480
2026-04-30	16.150	16.380	16.050	16.240	15.779	5,589,774
2026-04-29	15.700	16.320	15.560	16.180	15.721	9,119,379
2026-04-28	15.700	16.160	15.350	15.790	15.342	9,589,290
2026-04-27	15.970	16.100	15.520	15.690	15.244	6,190,738
2026-04-24	15.720	16.100	15.610	15.970	15.517	7,347,099

← NewerPage 2 of 3 · 121 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.