Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.590	15.280	14.570	15.020	14.433	16,488,725
2025-07-24	14.520	14.650	14.500	14.590	14.020	7,595,594
2025-07-23	14.750	14.760	14.520	14.540	13.972	7,137,627
2025-07-22	14.710	15.020	14.660	14.740	14.164	9,170,146
2025-07-21	14.740	14.810	14.640	14.750	14.174	7,339,171
2025-07-18	14.740	14.790	14.530	14.790	14.212	8,968,694
2025-07-17	14.470	14.850	14.430	14.770	14.193	10,689,217
2025-07-16	14.380	14.570	14.280	14.500	13.934	8,331,798
2025-07-15	14.350	14.550	14.220	14.360	13.799	8,380,149
2025-07-14	14.280	14.560	14.130	14.450	13.886	12,809,214
2025-07-11	14.350	14.460	14.100	14.160	13.607	14,031,634
2025-07-10	13.880	13.990	13.820	13.900	13.357	4,526,497
2025-07-09	14.050	14.120	13.900	13.910	13.367	5,331,900
2025-07-08	13.880	14.050	13.850	14.010	13.463	4,865,746
2025-07-07	13.840	13.930	13.700	13.890	13.348	5,365,300
2025-07-04	14.050	14.060	13.820	13.830	13.290	6,006,742
2025-07-03	14.070	14.110	13.900	14.060	13.511	5,046,022
2025-07-02	14.020	14.110	13.880	14.020	13.472	6,468,492
2025-07-01	14.000	14.030	13.790	13.980	13.434	6,760,600
2025-06-30	13.870	14.030	13.830	14.030	13.482	7,383,392
2025-06-27	13.800	13.990	13.700	13.820	13.280	6,091,594
2025-06-26	13.770	13.850	13.660	13.700	13.165	5,859,000
2025-06-25	13.850	13.900	13.630	13.820	13.280	9,772,702
2025-06-24	13.090	13.850	13.090	13.830	13.290	15,800,374
2025-06-23	12.780	13.030	12.720	13.020	12.512	4,049,894
2025-06-20	12.910	13.060	12.840	12.850	12.348	3,516,867
2025-06-19	13.070	13.200	12.870	12.920	12.415	5,664,940
2025-06-18	12.950	13.090	12.910	13.020	12.512	4,833,392
2025-06-17	13.150	13.220	12.920	13.050	12.540	4,754,267
2025-06-16	13.110	13.270	13.050	13.190	12.675	3,713,300
2025-06-13	13.390	13.500	13.100	13.150	12.636	8,153,500
2025-06-12	13.540	13.980	13.370	13.490	12.963	11,795,490
2025-06-11	13.110	13.380	13.070	13.240	12.723	5,675,944
2025-06-10	13.450	13.460	12.860	13.070	12.560	7,373,400
2025-06-09	13.370	13.480	13.330	13.420	12.896	3,996,313
2025-06-06	13.430	13.460	13.290	13.370	12.848	3,706,060
2025-06-05	13.350	13.510	13.280	13.460	12.934	3,523,790
2025-06-04	13.150	13.680	13.150	13.390	12.867	6,322,454
2025-06-03	13.120	13.210	12.940	13.180	12.665	4,714,090
2025-05-30	13.760	13.760	13.210	13.250	12.733	7,352,500
2025-05-29	13.380	13.900	13.380	13.760	13.223	7,909,921
2025-05-28	13.560	13.720	13.360	13.410	12.886	4,774,092
2025-05-27	13.590	13.670	13.350	13.560	13.030	5,930,292
2025-05-26	13.370	13.720	13.370	13.590	13.059	5,014,414
2025-05-23	13.790	13.790	13.360	13.410	12.886	5,254,112
2025-05-22	13.800	14.000	13.560	13.590	13.059	4,840,900
2025-05-21	14.020	14.090	13.770	13.880	13.338	4,883,200
2025-05-20	13.760	14.100	13.670	14.030	13.482	5,639,571
2025-05-19	13.940	14.030	13.740	13.910	13.220	4,517,564
2025-05-16	13.770	14.080	13.770	13.990	13.296	4,294,504
2025-05-15	13.970	13.990	13.740	13.810	13.125	4,204,292
2025-05-14	14.120	14.170	13.880	13.990	13.296	6,147,733
2025-05-13	14.390	14.420	14.120	14.140	13.439	5,824,475
2025-05-12	14.110	14.200	14.010	14.200	13.496	6,909,699
2025-05-09	14.080	14.100	13.750	13.860	13.173	5,406,942
2025-05-08	13.900	14.170	13.820	14.110	13.410	5,610,227
2025-05-07	14.150	14.210	13.770	13.920	13.230	8,198,300
2025-05-06	13.780	13.950	13.600	13.950	13.258	5,597,463
2025-04-30	13.410	13.650	13.370	13.580	12.906	6,352,050
2025-04-29	13.180	13.360	13.040	13.300	12.640	4,659,800

← NewerPage 6 of 21 · 1,213 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.