Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.180	17.340	16.960	17.080	16.595	9,140,432
2026-01-19	17.050	17.360	17.000	17.180	16.692	9,595,047
2026-01-16	16.700	17.090	16.660	16.950	16.469	11,964,329
2026-01-15	16.280	16.640	16.220	16.600	16.129	6,728,227
2026-01-14	16.400	16.640	16.120	16.330	15.866	8,989,904
2026-01-13	16.700	16.770	16.350	16.390	15.925	9,309,597
2026-01-12	16.640	16.740	16.470	16.700	16.226	9,201,097
2026-01-09	16.470	16.680	16.360	16.640	16.167	8,249,147
2026-01-08	16.130	16.730	16.100	16.470	16.002	9,565,290
2026-01-07	16.210	16.280	16.040	16.220	15.759	7,698,176
2026-01-06	16.240	16.320	16.140	16.220	15.759	6,335,448
2026-01-05	16.090	16.250	16.040	16.200	15.740	5,868,296
2025-12-31	16.160	16.210	16.000	16.060	15.604	3,380,752
2025-12-30	15.940	16.250	15.910	16.130	15.672	4,507,792
2025-12-29	16.000	16.120	15.930	16.060	15.604	3,525,700
2025-12-26	16.080	16.210	15.910	16.070	15.614	6,413,500
2025-12-25	15.990	16.170	15.840	16.150	15.691	5,763,700
2025-12-24	15.890	16.150	15.840	16.080	15.623	6,449,730
2025-12-23	15.800	15.960	15.630	15.860	15.410	6,026,487
2025-12-22	15.740	15.970	15.720	15.830	15.380	4,804,765
2025-12-19	15.300	15.700	15.290	15.670	15.225	6,701,500
2025-12-18	15.010	15.370	14.980	15.220	14.788	4,080,097
2025-12-17	15.050	15.180	14.760	15.170	14.739	6,368,100
2025-12-16	15.400	15.440	14.950	15.060	14.632	5,499,680
2025-12-15	15.520	15.630	15.330	15.380	14.943	4,658,600
2025-12-12	15.470	15.760	15.380	15.620	15.176	4,555,500
2025-12-11	15.690	15.750	15.480	15.490	15.050	4,101,405
2025-12-10	15.770	15.820	15.560	15.630	15.186	4,618,092
2025-12-09	15.820	15.960	15.750	15.780	15.332	4,101,198
2025-12-08	15.710	15.940	15.710	15.900	15.448	5,331,517
2025-12-05	15.420	15.750	15.330	15.700	15.254	5,250,181
2025-12-04	15.500	15.670	15.370	15.550	15.108	3,879,718
2025-12-03	15.700	15.700	15.430	15.510	15.070	3,978,346
2025-12-02	15.680	15.760	15.550	15.580	15.138	3,740,898
2025-12-01	15.650	15.830	15.610	15.770	15.322	5,120,800
2025-11-28	15.520	15.660	15.380	15.660	15.215	4,680,700
2025-11-27	15.300	15.690	15.300	15.490	15.050	6,290,608
2025-11-26	15.520	15.590	15.300	15.340	14.904	5,176,812
2025-11-25	15.540	15.720	15.460	15.530	15.089	6,327,005
2025-11-24	15.240	15.540	15.190	15.470	15.031	5,132,492
2025-11-21	15.680	15.800	15.130	15.240	14.807	8,583,700
2025-11-20	16.050	16.210	15.810	15.860	15.410	6,009,379
2025-11-19	16.280	16.370	15.960	16.000	15.546	7,525,984
2025-11-18	16.550	16.570	16.200	16.340	15.876	7,223,705
2025-11-17	16.700	16.790	16.510	16.640	16.167	6,966,230
2025-11-14	17.250	17.290	16.720	16.740	16.265	12,037,100
2025-11-13	17.480	17.690	17.080	17.360	16.867	12,661,475
2025-11-12	17.900	17.970	17.360	17.540	17.042	10,745,968
2025-11-11	17.820	18.680	17.820	17.970	17.460	14,597,865
2025-11-10	18.470	18.560	17.520	17.690	17.188	16,470,166
2025-11-07	18.380	18.880	18.300	18.420	17.897	21,590,540
2025-11-06	17.560	18.660	17.450	18.380	17.858	24,515,059
2025-11-05	17.000	17.600	16.930	17.510	17.013	10,794,100
2025-11-04	17.560	17.620	17.110	17.230	16.741	9,910,992
2025-11-03	17.950	17.970	17.390	17.560	17.061	11,590,395
2025-10-31	17.700	18.180	17.690	17.780	17.275	14,237,089
2025-10-30	17.630	18.010	17.580	17.710	17.207	17,569,092
2025-10-29	17.520	17.690	17.350	17.600	17.100	11,612,071
2025-10-28	17.460	17.600	17.250	17.520	17.022	11,096,673
2025-10-27	17.310	17.630	17.160	17.520	17.022	16,146,442

← NewerPage 4 of 21 · 1,218 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.