Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.990	15.500	14.900	15.250	14.494	16,272,672
2025-01-22	14.960	15.020	14.760	14.830	14.094	7,473,411
2025-01-21	15.000	15.200	14.900	15.110	14.361	11,502,057
2025-01-20	14.700	15.170	14.610	14.990	14.246	14,951,091
2025-01-17	14.260	14.490	14.180	14.430	13.714	4,339,768
2025-01-16	14.450	14.500	14.210	14.400	13.686	6,151,119
2025-01-15	14.580	14.680	14.400	14.400	13.686	6,672,615
2025-01-14	13.780	14.590	13.780	14.580	13.857	11,744,805
2025-01-13	13.490	13.950	13.400	13.770	13.087	4,860,592
2025-01-10	13.660	14.370	13.660	13.880	13.192	9,308,624
2025-01-09	13.500	13.850	13.450	13.720	13.039	3,691,384
2025-01-08	13.840	13.890	13.250	13.600	12.925	5,565,789
2025-01-07	13.560	14.020	13.440	13.940	13.249	4,991,890
2025-01-06	13.380	13.670	13.070	13.560	12.887	4,721,256
2025-01-03	14.100	14.100	13.350	13.390	12.726	6,419,111
2025-01-02	14.170	14.500	13.830	14.030	13.334	6,416,074
2024-12-31	14.730	14.770	14.110	14.170	13.467	6,626,514
2024-12-30	14.520	14.810	14.200	14.720	13.990	7,164,317
2024-12-27	14.490	14.750	14.490	14.520	13.800	4,783,089
2024-12-26	14.110	14.580	14.100	14.560	13.838	5,551,352
2024-12-25	14.410	14.460	14.050	14.170	13.467	5,174,198
2024-12-24	14.270	14.500	14.210	14.440	13.724	4,447,503
2024-12-23	14.680	14.700	14.150	14.170	13.467	6,078,199
2024-12-20	14.460	14.830	14.460	14.710	13.980	5,094,701
2024-12-19	14.290	14.540	14.120	14.530	13.809	5,127,241
2024-12-18	14.320	14.540	14.120	14.400	13.686	4,881,900
2024-12-17	14.610	14.730	14.260	14.290	13.581	6,900,915
2024-12-16	14.910	15.000	14.580	14.690	13.961	7,480,400
2024-12-13	15.510	15.510	15.000	15.010	14.265	9,388,603
2024-12-12	15.540	15.680	15.320	15.490	14.722	7,167,575
2024-12-11	15.480	15.550	15.310	15.540	14.769	10,193,583
2024-12-10	16.150	16.160	15.540	15.570	14.798	16,702,692
2024-12-09	15.100	15.740	15.070	15.690	14.912	16,790,560
2024-12-06	15.050	15.150	14.700	15.150	14.399	9,032,519
2024-12-05	14.900	15.150	14.840	15.090	14.341	7,794,928
2024-12-04	15.200	15.290	14.890	14.980	14.237	8,243,099
2024-12-03	15.370	15.550	15.120	15.280	14.522	8,305,640
2024-12-02	15.100	15.560	15.050	15.370	14.608	11,451,029
2024-11-29	14.930	15.200	14.740	15.070	14.322	9,005,391
2024-11-28	15.350	15.350	15.010	15.030	14.284	8,627,137
2024-11-27	14.950	15.350	14.830	15.350	14.589	12,149,608
2024-11-26	15.040	15.360	14.860	15.190	14.262	9,954,740
2024-11-25	14.530	15.200	14.530	15.180	14.253	11,129,469
2024-11-22	15.130	15.240	14.500	14.500	13.615	9,151,967
2024-11-21	15.220	15.320	14.950	15.180	14.253	9,434,678
2024-11-20	15.130	15.460	15.100	15.350	14.413	11,372,670
2024-11-19	14.510	15.290	14.510	15.290	14.356	13,891,703
2024-11-18	14.820	14.940	14.250	14.480	13.596	10,609,252
2024-11-15	15.200	15.460	14.750	14.760	13.859	13,086,241
2024-11-14	16.060	16.160	15.300	15.300	14.366	14,688,758
2024-11-13	16.500	16.500	15.810	16.180	15.192	17,840,459
2024-11-12	17.000	17.440	16.450	16.620	15.605	22,997,520
2024-11-11	16.380	17.170	16.050	17.130	16.084	28,649,719
2024-11-08	16.460	16.790	16.180	16.520	15.511	23,518,530
2024-11-07	16.560	17.150	16.080	16.510	15.502	25,243,057
2024-11-06	16.700	17.180	16.360	16.580	15.568	26,086,847
2024-11-05	16.140	16.460	16.000	16.370	15.370	24,740,502
2024-11-04	16.000	16.850	15.880	16.220	15.230	25,946,519
2024-11-01	16.540	17.660	16.040	16.100	15.117	42,732,547
2024-10-31	15.750	16.960	15.570	16.750	15.727	46,674,827

← NewerPage 8 of 21 · 1,219 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.