Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.660	17.490	16.520	17.310	16.818	24,917,783
2025-10-23	16.300	16.430	15.930	16.410	15.944	7,673,722
2025-10-22	16.740	16.740	16.270	16.400	15.934	7,973,500
2025-10-21	16.480	16.970	16.210	16.740	16.265	12,407,438
2025-10-20	16.380	16.940	16.200	16.400	15.934	16,264,961
2025-10-17	17.430	17.700	15.760	15.780	15.332	27,915,078
2025-10-16	17.380	17.760	17.100	17.510	17.013	18,000,206
2025-10-15	17.110	17.400	16.800	17.360	16.867	15,460,871
2025-10-14	17.000	18.360	16.870	16.920	16.440	25,334,708
2025-10-13	16.250	16.870	16.070	16.800	16.323	11,087,603
2025-10-10	17.130	17.390	16.910	17.210	16.721	13,156,510
2025-10-09	16.840	17.200	16.680	17.150	16.663	10,837,837
2025-09-30	17.170	17.180	16.780	16.800	16.323	11,239,250
2025-09-29	16.620	17.200	16.500	17.170	16.682	13,449,887
2025-09-26	16.910	17.170	16.520	16.630	16.158	10,163,083
2025-09-25	16.680	17.280	16.630	17.000	16.517	13,588,550
2025-09-24	16.500	16.670	16.270	16.650	16.177	8,570,000
2025-09-23	16.870	16.990	16.160	16.700	16.048	12,947,200
2025-09-22	16.830	17.140	16.700	16.890	16.230	8,763,336
2025-09-19	17.150	17.260	16.810	16.920	16.259	11,125,040
2025-09-18	17.580	17.880	16.980	17.150	16.480	21,306,994
2025-09-17	17.360	17.740	17.230	17.570	16.884	18,207,723
2025-09-16	16.810	17.350	16.700	17.290	16.615	13,847,979
2025-09-15	16.800	17.160	16.800	16.880	16.221	8,295,700
2025-09-12	17.070	17.100	16.850	16.860	16.202	8,596,849
2025-09-11	16.650	17.120	16.500	17.120	16.451	9,640,292
2025-09-10	16.880	17.010	16.620	16.680	16.029	6,807,601
2025-09-09	17.100	17.130	16.830	16.960	16.298	9,051,700
2025-09-08	16.920	17.280	16.880	17.180	16.509	13,077,204
2025-09-05	16.410	16.880	16.310	16.880	16.221	8,977,182
2025-09-04	16.600	16.870	16.050	16.430	15.788	13,546,656
2025-09-03	16.830	16.970	16.470	16.480	15.836	10,002,284
2025-09-02	17.200	17.260	16.480	16.830	16.173	14,435,780
2025-09-01	16.850	17.040	16.730	17.040	16.374	13,207,176
2025-08-29	16.850	16.930	16.650	16.740	16.086	10,188,244
2025-08-28	16.660	16.890	16.240	16.890	16.230	18,020,789
2025-08-27	17.340	17.470	16.640	16.660	16.009	24,649,375
2025-08-26	17.180	17.420	17.100	17.280	16.605	22,069,443
2025-08-25	17.550	17.590	17.010	17.200	16.528	21,812,789
2025-08-22	17.940	18.200	17.250	17.350	16.672	31,751,756
2025-08-21	19.050	19.100	17.910	18.050	17.345	41,855,940
2025-08-20	17.190	18.900	16.910	18.900	18.162	36,443,719
2025-08-19	18.000	18.000	16.730	17.180	16.509	39,865,864
2025-08-18	16.010	17.460	16.000	17.460	16.778	22,228,681
2025-08-15	15.440	15.930	15.330	15.870	15.250	14,995,078
2025-08-14	15.890	16.470	15.380	15.530	14.923	21,130,830
2025-08-13	15.250	15.670	15.180	15.550	14.943	12,630,270
2025-08-12	15.400	15.410	15.090	15.240	14.645	7,595,686
2025-08-11	15.180	15.420	15.180	15.360	14.760	8,572,161
2025-08-08	15.150	15.340	15.070	15.250	14.654	6,468,652
2025-08-07	15.190	15.380	15.010	15.210	14.616	7,596,848
2025-08-06	15.070	15.220	14.980	15.180	14.587	6,328,995
2025-08-05	14.910	15.150	14.880	15.110	14.520	6,736,085
2025-08-04	14.530	14.900	14.480	14.890	14.308	5,808,700
2025-08-01	14.490	14.660	14.460	14.620	14.049	4,389,347
2025-07-31	14.680	14.840	14.400	14.450	13.886	7,544,656
2025-07-30	14.900	15.010	14.620	14.780	14.203	5,925,816
2025-07-29	14.910	15.030	14.760	14.930	14.347	5,189,199
2025-07-28	15.050	15.100	14.870	14.950	14.366	8,035,466
2025-07-25	14.590	15.280	14.570	15.020	14.433	16,488,725

← NewerPage 5 of 21 · 1,212 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.