Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.000	10.090	9.920	10.090	9.313	879,452
2022-02-08	9.930	9.990	9.710	9.960	9.193	1,319,696
2022-02-07	9.950	10.050	9.810	9.920	9.156	1,601,183
2022-01-28	9.540	9.960	9.540	9.860	9.101	1,266,578
2022-01-27	9.790	9.810	9.540	9.540	8.805	1,865,897
2022-01-26	9.720	10.000	9.720	9.860	9.101	1,521,290
2022-01-25	9.890	9.960	9.570	9.710	8.962	1,741,600
2022-01-24	9.890	9.990	9.680	9.890	9.129	1,840,594
2022-01-21	10.320	10.330	9.800	9.850	9.092	4,292,675
2022-01-20	10.830	10.850	10.280	10.400	9.599	2,791,692
2022-01-19	10.810	10.960	10.750	10.830	9.996	1,525,461
2022-01-18	11.120	11.180	10.750	10.870	10.033	2,612,748
2022-01-17	11.050	11.210	10.950	11.160	10.301	2,494,128
2022-01-14	11.310	11.350	11.070	11.180	10.319	1,815,444
2022-01-13	11.590	11.600	11.280	11.290	10.421	1,912,048
2022-01-12	11.360	11.630	11.230	11.530	10.642	3,614,915
2022-01-11	11.180	11.550	11.160	11.360	10.485	3,091,010
2022-01-10	10.870	11.440	10.710	11.180	10.319	3,346,532
2022-01-07	11.260	11.400	10.780	10.880	10.042	3,664,737
2022-01-06	11.120	11.540	10.980	11.200	10.338	5,113,142
2022-01-05	11.000	11.250	10.880	11.120	10.264	5,424,862
2022-01-04	10.910	11.010	10.840	11.000	10.153	2,157,023
2021-12-31	10.990	11.150	10.870	10.890	10.051	1,790,017
2021-12-30	10.660	11.150	10.660	10.980	10.135	3,813,377
2021-12-29	10.700	10.740	10.500	10.590	9.775	1,967,512
2021-12-28	10.450	10.740	10.330	10.700	9.876	1,720,397
2021-12-27	10.540	10.680	10.290	10.490	9.682	3,008,245
2021-12-24	11.220	11.680	10.570	10.610	9.793	7,396,125
2021-12-23	10.840	11.150	10.790	11.060	10.208	2,125,251
2021-12-22	10.880	11.100	10.830	10.880	10.042	1,673,794
2021-12-21	10.620	10.950	10.430	10.910	10.070	2,050,484
2021-12-20	10.830	11.170	10.600	10.700	9.876	2,812,131
2021-12-17	10.950	11.000	10.820	10.870	10.033	1,265,788
2021-12-16	10.910	10.980	10.780	10.920	10.079	1,349,873
2021-12-15	10.850	11.040	10.850	10.910	10.070	1,159,797
2021-12-14	10.870	11.060	10.850	10.950	10.107	1,530,188
2021-12-13	11.310	11.350	10.820	11.000	10.153	2,452,561
2021-12-10	10.710	11.100	10.710	11.070	10.218	2,242,769
2021-12-09	11.120	11.120	10.690	10.860	10.024	2,132,503
2021-12-08	10.750	11.040	10.530	10.880	10.042	2,937,060
2021-12-07	11.180	11.250	10.390	10.640	9.821	6,565,619
2021-12-06	11.660	11.660	11.020	11.180	10.319	3,282,171
2021-12-03	11.250	11.770	11.250	11.610	10.716	3,089,623
2021-12-02	11.560	11.590	11.300	11.320	10.448	2,540,754
2021-12-01	11.510	11.820	11.470	11.580	10.688	3,152,292
2021-11-30	11.580	11.800	11.490	11.570	10.679	3,327,393
2021-11-29	11.420	11.890	11.310	11.580	10.688	3,499,245
2021-11-26	11.500	11.710	11.310	11.610	10.716	3,022,580
2021-11-25	11.660	11.720	11.400	11.550	10.661	3,291,979
2021-11-24	11.680	11.870	11.480	11.660	10.762	3,220,878
2021-11-23	11.950	11.950	11.550	11.680	10.781	5,696,359
2021-11-22	10.980	11.840	10.980	11.610	10.716	7,381,897
2021-11-19	11.360	11.430	10.830	10.960	10.116	5,770,337
2021-11-18	11.400	11.460	11.130	11.260	10.393	3,941,465
2021-11-17	11.220	11.540	11.070	11.460	10.578	5,490,728
2021-11-16	11.030	11.640	10.930	11.200	10.338	7,907,284
2021-11-15	10.590	11.660	10.470	11.290	10.421	15,501,334
2021-11-12	10.800	10.800	10.300	10.600	9.784	10,539,380
2021-11-11	9.840	10.820	9.790	10.820	9.987	9,042,612
2021-11-10	9.720	9.890	9.510	9.840	9.082	2,528,672

← NewerPage 20 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.