Kunshan Top A Intelligent Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.150	46.150	44.000	44.950	30.742	2,303,252
2025-04-25	48.020	48.020	45.230	46.380	31.720	3,795,389
2025-04-24	48.510	49.330	47.880	48.890	33.437	1,332,332
2025-04-23	47.000	48.320	46.700	48.310	33.040	1,383,807
2025-04-22	45.940	47.500	45.470	46.920	32.089	973,168
2025-04-21	45.250	45.950	44.800	45.940	31.419	1,024,278
2025-04-18	45.190	45.390	44.000	45.390	31.043	677,324
2025-04-17	44.430	45.850	44.350	45.170	30.893	952,940
2025-04-16	44.960	45.220	43.850	44.870	30.687	906,934
2025-04-15	45.010	45.360	44.010	44.970	30.756	1,028,528
2025-04-14	45.710	46.600	44.780	45.010	30.783	1,419,405
2025-04-11	43.700	45.010	42.910	45.010	30.783	1,677,200
2025-04-10	42.330	45.500	42.330	43.900	30.024	3,260,412
2025-04-09	38.500	42.220	36.070	41.820	28.602	2,644,655
2025-04-08	39.300	41.610	38.160	39.140	26.769	1,985,021
2025-04-07	46.000	46.000	38.780	39.000	26.673	2,770,500
2025-04-03	49.050	49.230	47.840	48.480	33.156	585,234
2025-04-02	49.150	50.590	48.450	49.240	33.676	673,670
2025-04-01	48.460	49.090	48.460	49.000	33.512	742,110
2025-03-31	49.030	49.030	47.500	48.360	33.074	853,948
2025-03-28	49.590	50.070	48.890	48.960	33.485	610,102
2025-03-27	49.600	50.060	48.700	49.600	33.922	807,041
2025-03-26	49.600	50.550	49.600	49.860	34.100	799,196
2025-03-25	50.300	51.000	49.250	49.700	33.991	1,051,105
2025-03-24	51.280	52.060	49.230	50.300	34.401	1,728,385
2025-03-21	53.000	53.480	50.800	51.280	35.071	1,143,818
2025-03-20	53.610	53.740	52.320	52.790	36.104	650,209
2025-03-19	53.040	53.690	52.620	53.450	36.555	589,120
2025-03-18	53.260	54.370	52.880	53.330	36.473	649,962
2025-03-17	53.000	54.160	52.390	53.370	36.501	1,240,939
2025-03-14	53.000	53.390	52.010	53.150	36.350	1,443,170
2025-03-13	54.010	54.300	51.400	52.290	35.762	1,592,810
2025-03-12	55.000	55.970	53.880	54.000	36.932	1,032,400
2025-03-11	54.790	55.410	53.500	54.800	37.479	1,483,306
2025-03-10	55.200	56.460	54.200	54.990	37.609	1,717,017
2025-03-07	54.020	56.170	53.550	55.480	37.944	2,444,207
2025-03-06	52.680	54.800	51.790	54.500	37.274	2,622,259
2025-03-05	51.670	52.790	51.200	52.100	35.632	2,172,245
2025-03-04	50.800	52.200	49.760	52.010	35.571	3,064,459
2025-03-03	47.850	52.520	47.850	51.010	34.887	4,087,999
2025-02-28	48.980	48.980	47.690	47.860	32.732	1,340,156
2025-02-27	49.400	49.400	48.250	49.100	33.580	1,070,013
2025-02-26	48.350	50.260	48.350	49.300	33.717	2,438,102
2025-02-25	48.160	49.660	48.010	48.350	33.067	1,633,570
2025-02-24	49.200	49.500	48.150	48.800	33.375	1,702,662
2025-02-21	50.560	50.600	48.800	49.080	33.567	2,950,257
2025-02-20	48.340	50.690	47.500	49.700	33.991	2,594,644
2025-02-19	47.550	48.800	47.090	48.470	33.150	2,376,448
2025-02-18	48.000	49.420	46.450	47.360	32.390	2,140,069
2025-02-17	46.170	47.890	45.510	47.700	32.623	1,784,660
2025-02-14	46.280	47.550	45.700	46.630	31.891	1,997,114
2025-02-13	47.770	47.770	46.200	46.330	31.686	1,650,506
2025-02-12	47.110	47.800	46.250	47.690	32.616	1,584,531
2025-02-11	47.900	48.000	46.190	47.470	32.466	1,600,731
2025-02-10	47.800	47.800	46.770	47.510	32.493	1,102,449
2025-02-07	46.790	48.700	46.380	48.000	32.828	2,140,707
2025-02-06	45.920	46.880	45.500	46.790	32.001	1,189,377
2025-02-05	46.930	47.190	44.800	45.920	31.406	1,280,408
2025-01-27	45.680	46.930	45.100	45.740	31.282	954,506
2025-01-24	46.930	46.980	43.330	45.730	31.276	1,346,760

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.