Shenzhen Kaizhong Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.930	16.410	14.820	15.890	14.920	43,517,415
2024-10-29	15.420	15.520	14.900	14.920	14.009	23,845,742
2024-10-28	15.350	15.790	15.110	15.460	14.516	30,112,630
2024-10-25	15.250	15.540	14.960	15.320	14.384	22,800,877
2024-10-24	15.310	15.430	14.990	15.250	14.319	21,768,925
2024-10-23	14.830	15.800	14.640	15.510	14.563	37,693,876
2024-10-22	15.040	15.040	14.560	14.870	13.962	22,320,453
2024-10-21	14.330	15.100	14.220	15.010	14.093	36,874,871
2024-10-18	13.670	14.410	13.650	14.220	13.352	22,488,402
2024-10-17	13.810	14.130	13.700	13.780	12.939	13,394,544
2024-10-16	13.770	14.100	13.620	13.810	12.967	15,434,898
2024-10-15	14.390	14.650	14.010	14.020	13.164	20,701,987
2024-10-14	13.780	14.400	13.730	14.390	13.511	23,055,956
2024-10-11	14.140	14.160	13.430	13.680	12.845	19,372,828
2024-10-10	14.190	14.720	13.880	14.140	13.277	20,866,748
2024-10-09	15.300	15.340	14.380	14.380	13.430	34,513,577
2024-10-08	16.390	16.390	14.510	15.980	14.925	51,322,891
2024-09-30	13.990	14.910	13.710	14.900	13.916	43,722,453
2024-09-27	13.120	13.750	12.870	13.550	12.655	33,256,828
2024-09-26	12.300	12.850	12.260	12.850	12.001	25,331,410
2024-09-25	12.430	12.810	12.290	12.350	11.534	27,284,673
2024-09-24	11.940	12.420	11.720	12.420	11.600	25,701,586
2024-09-23	11.830	12.170	11.560	11.950	11.161	17,493,702
2024-09-20	12.460	12.490	11.860	11.980	11.189	21,966,855
2024-09-19	12.300	12.450	12.110	12.390	11.572	19,221,661
2024-09-18	12.680	12.900	12.010	12.140	11.338	22,894,118
2024-09-13	13.300	13.350	12.730	12.750	11.908	24,726,114
2024-09-12	13.940	14.050	13.390	13.410	12.524	30,097,808
2024-09-11	14.230	14.290	13.820	13.960	13.038	29,520,971
2024-09-10	13.860	14.680	13.690	14.300	13.355	49,062,468
2024-09-09	13.840	15.000	13.840	13.930	13.010	70,687,921
2024-09-06	12.390	13.660	12.390	13.660	12.758	33,705,594
2024-09-05	12.350	12.680	12.350	12.420	11.600	12,500,999
2024-09-04	12.790	12.800	12.240	12.390	11.572	22,159,922
2024-09-03	12.880	13.170	12.710	13.020	12.160	18,115,778
2024-09-02	13.600	13.600	12.870	12.880	12.029	31,053,093
2024-08-30	13.170	14.390	12.810	13.720	12.814	50,524,007
2024-08-29	12.800	13.500	12.700	13.210	12.337	44,134,784
2024-08-28	12.440	13.570	12.440	13.190	12.319	47,863,327
2024-08-27	12.120	12.620	11.900	12.380	11.562	23,714,812
2024-08-26	12.100	12.420	11.930	12.240	11.432	11,538,518
2024-08-23	12.040	12.120	11.850	12.050	11.254	7,304,845
2024-08-22	12.340	12.410	12.030	12.100	11.301	7,888,334
2024-08-21	12.140	12.390	12.070	12.270	11.460	7,814,533
2024-08-20	12.300	12.370	12.090	12.170	11.366	10,070,208
2024-08-19	12.640	12.680	12.340	12.380	11.562	10,400,911
2024-08-16	12.670	12.830	12.640	12.680	11.842	12,107,867
2024-08-15	12.540	12.840	12.410	12.730	11.889	14,729,010
2024-08-14	12.550	12.790	12.450	12.590	11.758	14,489,094
2024-08-13	12.350	12.550	12.300	12.520	11.693	8,315,984
2024-08-12	12.630	12.650	12.270	12.400	11.581	9,860,323
2024-08-09	12.700	12.790	12.570	12.570	11.740	11,096,253
2024-08-08	12.770	12.780	12.280	12.620	11.786	16,042,328
2024-08-07	12.960	13.090	12.750	12.840	11.992	14,436,382
2024-08-06	12.920	13.060	12.520	13.040	12.179	19,912,283
2024-08-05	13.100	13.290	12.690	12.840	11.992	19,338,517
2024-08-02	13.800	13.800	13.190	13.290	12.412	30,682,164
2024-08-01	13.990	14.400	13.910	13.950	13.029	32,258,697
2024-07-31	13.870	14.460	13.700	14.100	13.169	41,034,991
2024-07-30	13.600	14.250	13.350	13.970	13.047	40,175,724

← NewerPage 9 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.