Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.280	13.410	13.100	13.300	12.640	5,202,679
2025-04-24	13.330	13.430	13.100	13.200	12.545	8,164,400
2025-04-23	12.900	13.480	12.840	13.320	12.659	12,499,854
2025-04-22	12.860	12.920	12.730	12.770	12.137	4,815,798
2025-04-21	12.630	12.870	12.500	12.860	12.222	5,502,000
2025-04-18	12.550	12.660	12.350	12.620	11.994	5,760,198
2025-04-17	12.610	12.790	12.510	12.530	11.908	5,762,600
2025-04-16	12.940	13.100	12.470	12.730	12.099	10,209,275
2025-04-15	12.750	12.820	12.550	12.740	12.108	5,374,804
2025-04-14	12.740	12.910	12.620	12.760	12.127	7,475,892
2025-04-11	12.160	12.630	12.050	12.490	11.870	8,490,455
2025-04-10	12.190	12.600	12.190	12.240	11.633	11,850,355
2025-04-09	11.630	11.980	10.690	11.890	11.300	14,565,101
2025-04-08	12.280	12.840	11.630	11.840	11.253	17,584,827
2025-04-07	13.320	13.470	12.920	12.920	12.279	6,103,200
2025-04-03	14.660	14.870	14.220	14.350	13.638	8,450,248
2025-04-02	14.590	15.150	14.450	14.920	14.180	9,159,897
2025-04-01	14.670	14.760	14.510	14.580	13.857	6,906,894
2025-03-31	14.800	14.800	14.080	14.560	13.838	10,801,300
2025-03-28	15.550	15.650	14.950	14.960	14.218	10,859,411
2025-03-27	15.840	15.890	15.410	15.540	14.769	9,007,885
2025-03-26	15.330	16.260	15.230	15.910	15.121	14,298,498
2025-03-25	15.690	15.710	15.140	15.380	14.617	10,106,599
2025-03-24	16.450	16.580	15.100	15.670	14.893	19,701,344
2025-03-21	16.780	17.080	16.350	16.470	15.653	19,440,179
2025-03-20	16.760	16.950	16.560	16.680	15.853	22,094,716
2025-03-19	16.290	16.960	16.290	16.790	15.957	29,631,387
2025-03-18	16.170	16.490	16.110	16.360	15.548	17,513,504
2025-03-17	15.470	16.560	15.250	16.200	15.396	20,043,688
2025-03-14	15.350	15.500	15.030	15.460	14.693	8,214,584
2025-03-13	15.710	15.840	15.150	15.380	14.617	9,762,497
2025-03-12	15.580	15.930	15.460	15.770	14.988	9,840,860
2025-03-11	15.130	15.660	15.130	15.550	14.779	10,506,065
2025-03-10	15.760	15.950	15.680	15.790	15.007	7,950,200
2025-03-07	15.950	16.180	15.690	15.810	15.026	11,406,192
2025-03-06	16.130	16.500	15.900	15.950	15.159	16,928,624
2025-03-05	16.130	16.260	15.820	16.060	15.263	10,370,018
2025-03-04	15.830	16.280	15.770	16.170	15.368	11,818,403
2025-03-03	15.720	16.180	15.720	15.900	15.111	12,678,188
2025-02-28	16.480	16.490	15.650	15.710	14.931	18,767,227
2025-02-27	16.220	16.700	16.060	16.520	15.701	27,152,676
2025-02-26	15.950	16.480	15.950	16.220	15.415	27,292,843
2025-02-25	16.000	16.480	15.810	16.100	15.301	29,897,492
2025-02-24	15.190	16.600	15.110	15.840	15.054	28,912,687
2025-02-21	14.870	15.280	14.680	15.140	14.389	13,715,622
2025-02-20	14.800	14.880	14.610	14.870	14.132	8,837,827
2025-02-19	14.350	14.900	14.300	14.800	14.066	10,479,378
2025-02-18	14.600	14.900	14.350	14.400	13.686	9,716,490
2025-02-17	14.360	14.580	14.350	14.580	13.857	8,467,960
2025-02-14	14.270	14.520	14.250	14.360	13.648	7,850,652
2025-02-13	15.010	15.050	14.450	14.460	13.743	21,674,770
2025-02-12	15.570	15.570	15.380	15.540	14.769	7,949,144
2025-02-11	15.530	15.660	15.430	15.540	14.769	9,588,258
2025-02-10	15.530	15.630	15.280	15.590	14.817	12,962,682
2025-02-07	15.720	15.750	15.390	15.520	14.750	17,778,144
2025-02-06	14.740	15.710	14.720	15.700	14.921	19,953,337
2025-02-05	14.980	15.010	14.720	14.810	14.075	6,087,579
2025-01-27	15.250	15.330	14.850	14.890	14.151	6,804,513
2025-01-24	15.020	15.240	14.900	15.200	14.446	10,981,015
2025-01-23	14.990	15.500	14.900	15.250	14.494	16,272,672

← NewerPage 7 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.