Kunshan Top A Intelligent Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.390 | 25.830 | 24.580 | 24.880 | 16.943 | 3,339,234 |
| 2024-04-29 | 24.830 | 26.480 | 24.220 | 25.760 | 17.543 | 4,945,181 |
| 2024-04-26 | 23.580 | 24.580 | 23.580 | 24.500 | 16.685 | 3,585,794 |
| 2024-04-25 | 24.230 | 24.510 | 23.610 | 24.230 | 16.501 | 3,602,266 |
| 2024-04-24 | 24.420 | 25.200 | 23.930 | 24.550 | 16.719 | 5,684,495 |
| 2024-04-23 | 23.260 | 26.120 | 22.850 | 25.090 | 17.086 | 8,572,922 |
| 2024-04-22 | 21.460 | 23.810 | 21.110 | 23.810 | 16.215 | 4,926,638 |
| 2024-04-19 | 19.760 | 19.980 | 19.230 | 19.840 | 13.511 | 1,954,295 |
| 2024-04-18 | 18.970 | 19.800 | 18.230 | 19.760 | 13.457 | 3,017,921 |
| 2024-04-17 | 17.000 | 19.660 | 17.000 | 19.140 | 13.034 | 3,837,425 |
| 2024-04-16 | 19.380 | 19.380 | 16.600 | 16.740 | 11.400 | 2,876,454 |
| 2024-04-15 | 22.200 | 22.290 | 19.210 | 19.440 | 13.239 | 3,419,303 |
| 2024-04-12 | 22.310 | 23.460 | 22.170 | 22.270 | 15.166 | 1,734,968 |
| 2024-04-11 | 22.080 | 22.800 | 21.630 | 22.230 | 15.139 | 1,502,765 |
| 2024-04-10 | 22.710 | 22.940 | 21.690 | 22.000 | 14.982 | 1,388,346 |
| 2024-04-09 | 22.080 | 22.930 | 22.080 | 22.620 | 15.404 | 1,331,593 |
| 2024-04-08 | 23.200 | 23.350 | 22.020 | 22.070 | 15.030 | 1,691,487 |
| 2024-04-03 | 24.050 | 24.160 | 23.050 | 23.370 | 15.915 | 1,472,730 |
| 2024-04-02 | 24.440 | 24.640 | 24.010 | 24.220 | 16.494 | 1,749,240 |
| 2024-04-01 | 24.000 | 24.470 | 23.810 | 24.400 | 16.616 | 1,891,742 |
| 2024-03-29 | 23.730 | 24.160 | 23.210 | 24.150 | 16.446 | 1,563,245 |
| 2024-03-28 | 22.880 | 23.990 | 22.880 | 23.960 | 16.317 | 2,557,307 |
| 2024-03-27 | 23.340 | 24.200 | 22.800 | 23.130 | 15.752 | 2,558,623 |
| 2024-03-26 | 23.850 | 23.940 | 22.800 | 23.340 | 15.895 | 2,403,361 |
| 2024-03-25 | 24.650 | 25.190 | 23.660 | 23.900 | 16.276 | 2,380,682 |
| 2024-03-22 | 25.500 | 25.500 | 24.340 | 24.940 | 16.984 | 3,517,360 |
| 2024-03-21 | 25.200 | 25.790 | 25.160 | 25.450 | 17.331 | 3,374,109 |
| 2024-03-20 | 25.600 | 25.820 | 24.800 | 25.440 | 17.325 | 4,318,073 |
| 2024-03-19 | 26.270 | 26.610 | 25.630 | 25.640 | 17.461 | 5,533,724 |
| 2024-03-18 | 25.850 | 26.830 | 25.560 | 26.560 | 18.087 | 6,944,408 |
| 2024-03-15 | 25.170 | 27.480 | 24.740 | 26.370 | 17.958 | 9,054,733 |
| 2024-03-14 | 24.680 | 28.500 | 24.270 | 25.710 | 17.509 | 9,285,916 |
| 2024-03-13 | 25.010 | 25.110 | 24.180 | 24.720 | 16.834 | 6,663,112 |
| 2024-03-12 | 24.060 | 25.600 | 23.810 | 25.490 | 17.359 | 11,333,548 |
| 2024-03-11 | 24.080 | 24.500 | 23.500 | 24.440 | 16.644 | 9,872,393 |
| 2024-03-08 | 25.520 | 26.390 | 24.280 | 24.810 | 16.896 | 15,121,219 |
| 2024-03-07 | 25.980 | 28.220 | 25.980 | 28.220 | 19.218 | 19,144,360 |
| 2024-03-06 | 19.330 | 23.520 | 19.330 | 23.520 | 16.017 | 8,701,606 |
| 2024-03-05 | 20.000 | 20.150 | 19.420 | 19.600 | 13.348 | 2,087,014 |
| 2024-03-04 | 20.540 | 20.840 | 19.570 | 20.230 | 13.777 | 2,250,458 |
| 2024-03-01 | 20.250 | 20.800 | 20.100 | 20.530 | 13.981 | 2,638,756 |
| 2024-02-29 | 19.630 | 20.570 | 19.010 | 20.340 | 13.852 | 3,795,267 |
| 2024-02-28 | 22.000 | 22.580 | 19.400 | 19.530 | 13.300 | 6,286,131 |
| 2024-02-27 | 21.180 | 22.460 | 21.020 | 22.120 | 15.064 | 5,254,918 |
| 2024-02-26 | 21.110 | 23.660 | 20.400 | 22.260 | 15.159 | 6,782,372 |
| 2024-02-23 | 19.600 | 22.300 | 18.750 | 20.680 | 14.083 | 6,205,222 |
| 2024-02-22 | 17.610 | 20.000 | 17.600 | 19.790 | 13.477 | 4,417,980 |
| 2024-02-21 | 16.790 | 18.580 | 16.460 | 17.800 | 12.122 | 3,661,753 |
| 2024-02-20 | 16.140 | 16.990 | 15.690 | 16.870 | 11.489 | 3,327,226 |
| 2024-02-19 | 15.380 | 16.660 | 15.210 | 15.920 | 10.842 | 3,079,024 |
| 2024-02-08 | 13.210 | 15.280 | 12.910 | 15.220 | 10.365 | 4,019,816 |
| 2024-02-07 | 15.040 | 15.500 | 12.730 | 13.500 | 9.194 | 5,987,577 |
| 2024-02-06 | 14.350 | 15.750 | 13.250 | 14.990 | 10.208 | 5,368,697 |
| 2024-02-05 | 18.390 | 18.390 | 14.730 | 15.410 | 10.494 | 5,438,126 |
| 2024-02-02 | 20.380 | 20.600 | 17.800 | 18.410 | 12.537 | 3,318,876 |
| 2024-02-01 | 20.800 | 20.800 | 19.120 | 20.300 | 13.824 | 3,987,185 |
| 2024-01-31 | 22.080 | 22.080 | 20.210 | 20.850 | 14.199 | 2,948,386 |
| 2024-01-30 | 23.180 | 23.200 | 22.010 | 22.080 | 15.037 | 1,677,693 |
| 2024-01-29 | 24.430 | 24.430 | 22.900 | 23.000 | 15.663 | 1,982,353 |
| 2024-01-26 | 24.320 | 24.680 | 24.060 | 24.060 | 16.385 | 1,295,422 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2000 CNY |
| 2025-05-28 | 0.3000 CNY |
| 2024-09-30 | 0.1580 CNY |
| 2022-06-10 | 0.3965 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.