Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.860	16.160	15.760	15.820	15.371	4,564,000
2026-04-22	15.880	15.960	15.810	15.900	15.448	3,601,610
2026-04-21	15.900	15.920	15.770	15.880	15.429	3,513,197
2026-04-20	15.850	16.030	15.770	15.930	15.478	4,158,965
2026-04-17	15.780	15.950	15.710	15.900	15.448	4,272,284
2026-04-16	15.930	15.960	15.630	15.830	15.380	7,148,895
2026-04-15	15.960	16.250	15.760	15.870	15.419	7,713,565
2026-04-14	15.970	15.980	15.610	15.790	15.342	4,116,500
2026-04-13	15.520	15.880	15.460	15.760	15.312	5,382,284
2026-04-10	15.330	15.740	15.320	15.590	15.147	5,219,400
2026-04-09	15.190	15.380	15.030	15.240	14.807	4,724,838
2026-04-08	14.810	15.190	14.800	15.180	14.749	5,046,212
2026-04-07	14.390	14.590	14.350	14.540	14.127	3,399,500
2026-04-03	14.690	14.740	14.280	14.290	13.884	2,955,199
2026-04-02	14.950	14.950	14.520	14.620	14.205	3,231,300
2026-04-01	14.980	15.020	14.800	14.940	14.516	4,128,557
2026-03-31	14.810	14.990	14.620	14.620	14.205	4,226,686
2026-03-30	14.800	14.850	14.540	14.780	14.360	3,352,797
2026-03-27	14.510	14.930	14.510	14.850	14.428	3,232,814
2026-03-26	14.880	15.130	14.670	14.750	14.331	3,688,900
2026-03-25	14.820	15.020	14.800	14.910	14.487	4,235,514
2026-03-24	14.790	14.840	14.370	14.750	14.331	5,027,000
2026-03-23	15.090	15.130	14.310	14.390	13.981	7,713,292
2026-03-20	15.660	15.890	15.320	15.350	14.914	5,496,895
2026-03-19	15.840	16.040	15.570	15.620	15.176	6,181,287
2026-03-18	15.720	16.020	15.560	16.000	15.546	5,047,800
2026-03-17	16.160	16.240	15.630	15.670	15.225	6,058,800
2026-03-16	16.380	16.400	15.970	16.160	15.701	6,001,690
2026-03-13	16.500	16.680	16.310	16.320	15.857	7,189,200
2026-03-12	16.530	16.570	16.230	16.270	15.808	4,721,500
2026-03-11	16.510	16.650	16.440	16.580	16.109	5,431,888
2026-03-10	16.180	16.540	16.180	16.500	16.031	6,360,359
2026-03-09	16.040	16.150	15.600	16.080	15.623	7,976,700
2026-03-06	16.110	16.370	16.060	16.260	15.798	4,921,100
2026-03-05	16.200	16.450	16.100	16.140	15.682	5,574,492
2026-03-04	15.800	16.170	15.710	15.880	15.429	5,911,978
2026-03-03	16.540	16.680	15.910	15.970	15.517	8,310,000
2026-03-02	16.710	16.890	16.450	16.530	16.061	8,783,792
2026-02-27	16.920	17.020	16.770	16.930	16.449	8,183,592
2026-02-26	16.590	17.380	16.460	17.040	16.556	12,962,559
2026-02-25	16.470	16.710	16.400	16.590	16.119	5,730,180
2026-02-24	16.340	16.500	16.250	16.430	15.963	5,596,199
2026-02-13	16.160	16.340	16.100	16.200	15.740	4,363,700
2026-02-12	16.060	16.230	15.960	16.200	15.740	4,202,590
2026-02-11	16.000	16.250	15.960	16.100	15.643	3,334,554
2026-02-10	15.960	16.140	15.920	16.030	15.575	4,488,956
2026-02-09	15.840	16.000	15.790	15.960	15.507	4,406,400
2026-02-06	15.500	15.860	15.450	15.680	15.235	3,834,667
2026-02-05	15.760	15.840	15.580	15.600	15.157	4,207,100
2026-02-04	15.760	15.970	15.620	15.860	15.410	4,946,941
2026-02-03	15.710	15.810	15.560	15.790	15.342	5,334,992
2026-02-02	15.670	15.850	15.510	15.530	15.089	6,350,177
2026-01-30	15.570	15.830	15.300	15.750	15.303	7,959,200
2026-01-29	16.350	16.350	15.490	15.560	15.118	14,056,900
2026-01-28	16.540	16.650	16.230	16.370	15.905	6,843,992
2026-01-27	16.850	16.880	16.130	16.590	16.119	9,571,919
2026-01-26	17.270	17.270	16.700	16.840	16.362	9,546,152
2026-01-23	17.170	17.330	17.020	17.260	16.770	7,999,133
2026-01-22	17.250	17.250	17.100	17.180	16.692	5,930,582
2026-01-21	17.060	17.260	16.880	17.230	16.741	7,645,586

← NewerPage 3 of 5 · 243 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.