Shenzhen Kaizhong Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.390 | 9.750 | 9.360 | 9.720 | 8.972 | 2,877,082 |
| 2021-11-08 | 9.620 | 9.970 | 9.390 | 9.420 | 8.695 | 3,455,015 |
| 2021-11-05 | 9.260 | 9.350 | 9.130 | 9.250 | 8.538 | 1,131,890 |
| 2021-11-04 | 9.140 | 9.290 | 9.120 | 9.260 | 8.547 | 1,128,763 |
| 2021-11-03 | 9.030 | 9.180 | 8.960 | 9.140 | 8.436 | 939,697 |
| 2021-11-02 | 9.150 | 9.240 | 8.860 | 9.070 | 8.372 | 1,531,673 |
| 2021-11-01 | 9.050 | 9.190 | 8.940 | 9.190 | 8.482 | 1,567,783 |
| 2021-10-29 | 8.850 | 9.080 | 8.770 | 9.020 | 8.325 | 1,563,850 |
| 2021-10-28 | 8.850 | 8.980 | 8.660 | 8.850 | 8.169 | 1,638,241 |
| 2021-10-27 | 9.040 | 9.060 | 8.870 | 8.950 | 8.261 | 1,873,586 |
| 2021-10-26 | 9.230 | 9.300 | 9.140 | 9.220 | 8.510 | 1,191,400 |
| 2021-10-25 | 9.230 | 9.300 | 9.140 | 9.230 | 8.519 | 1,144,243 |
| 2021-10-22 | 9.360 | 9.360 | 9.200 | 9.200 | 8.492 | 1,005,100 |
| 2021-10-21 | 9.380 | 9.380 | 9.250 | 9.330 | 8.612 | 1,207,374 |
| 2021-10-20 | 9.550 | 9.580 | 9.380 | 9.390 | 8.667 | 1,066,588 |
| 2021-10-19 | 9.540 | 9.630 | 9.400 | 9.550 | 8.815 | 1,751,289 |
| 2021-10-18 | 9.200 | 9.750 | 9.050 | 9.630 | 8.889 | 4,344,271 |
| 2021-10-15 | 9.800 | 9.810 | 9.280 | 9.280 | 8.565 | 5,264,451 |
| 2021-10-14 | 10.210 | 10.320 | 10.160 | 10.310 | 9.516 | 774,354 |
← NewerPage 21 of 21 · 1,219 trading days
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.