Kunshan Top A Intelligent Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.000	48.090	46.300	46.420	31.748	1,922,700
2025-01-22	47.550	47.550	46.180	46.460	31.775	1,069,810
2025-01-21	47.000	47.800	46.550	47.490	32.479	1,208,763
2025-01-20	45.080	46.990	44.930	46.920	32.089	1,865,891
2025-01-17	45.080	46.470	43.610	45.000	30.776	1,843,421
2025-01-16	45.730	45.850	44.040	44.850	30.674	1,963,097
2025-01-15	44.680	44.680	43.410	44.110	30.168	1,259,615
2025-01-14	41.000	44.170	40.820	43.410	29.689	2,384,452
2025-01-13	40.670	41.100	39.340	40.740	27.863	1,422,508
2025-01-10	42.050	42.990	40.800	41.080	28.095	1,702,909
2025-01-09	41.290	42.790	40.800	41.880	28.643	1,472,475
2025-01-08	41.110	41.680	40.000	41.680	28.506	998,281
2025-01-07	39.250	41.550	39.250	41.310	28.253	1,720,642
2025-01-06	39.380	40.130	38.000	39.250	26.844	1,072,434
2025-01-03	41.140	41.650	38.900	39.660	27.124	1,201,745
2025-01-02	42.400	42.490	40.520	41.110	28.116	874,147
2024-12-31	43.490	43.490	42.000	42.110	28.800	1,025,802
2024-12-30	44.080	44.500	42.590	43.180	29.532	1,250,016
2024-12-27	45.600	46.080	43.800	44.380	30.352	1,787,980
2024-12-26	45.610	46.500	44.880	45.660	31.228	1,330,085
2024-12-25	47.300	47.530	45.050	45.880	31.378	764,541
2024-12-24	46.020	47.810	45.800	47.340	32.377	1,173,876
2024-12-23	48.090	48.090	45.540	46.810	32.014	1,178,981
2024-12-20	46.820	48.500	46.520	48.000	32.828	1,392,870
2024-12-19	45.360	47.320	44.800	46.820	32.021	925,593
2024-12-18	46.200	46.550	43.870	45.810	31.330	992,436
2024-12-17	47.620	49.830	45.000	45.550	31.153	2,599,487
2024-12-16	50.050	50.050	47.000	47.710	32.630	2,304,775
2024-12-13	51.090	51.110	50.000	50.080	34.251	1,178,632
2024-12-12	50.200	52.290	49.500	50.930	34.832	1,688,978
2024-12-11	50.940	50.950	49.030	49.970	34.175	1,250,277
2024-12-10	50.000	52.850	49.000	50.950	34.846	3,413,807
2024-12-09	49.220	49.780	48.000	48.900	33.444	1,409,414
2024-12-06	48.820	49.600	47.850	49.220	33.662	1,023,018
2024-12-05	48.540	49.120	48.170	48.820	33.389	900,305
2024-12-04	48.660	50.000	48.000	48.540	33.197	1,549,267
2024-12-03	49.000	51.500	48.510	49.160	33.621	1,753,833
2024-12-02	50.860	51.000	48.660	49.000	33.512	2,791,380
2024-11-29	49.810	51.710	49.100	50.860	34.784	1,362,347
2024-11-28	49.800	50.880	49.330	49.810	34.066	1,199,846
2024-11-27	48.500	50.000	47.160	49.800	34.059	1,630,844
2024-11-26	49.400	50.230	48.500	48.960	33.485	707,237
2024-11-25	48.600	49.580	47.860	49.450	33.820	1,361,086
2024-11-22	52.230	52.740	49.020	49.070	33.560	2,285,295
2024-11-21	50.000	53.770	49.310	52.220	35.714	3,389,398
2024-11-20	48.000	49.760	48.000	49.080	33.567	1,607,905
2024-11-19	49.000	49.530	47.290	48.640	33.266	1,956,862
2024-11-18	51.300	51.500	46.000	48.990	33.505	1,981,845
2024-11-15	52.410	53.990	50.250	50.880	34.798	2,072,978
2024-11-14	54.020	54.620	51.800	52.350	35.803	1,278,436
2024-11-13	53.500	56.900	52.980	54.200	37.068	2,804,376
2024-11-12	52.220	54.490	50.500	54.470	37.253	3,742,618
2024-11-11	49.440	51.500	48.860	51.480	35.208	1,535,796
2024-11-08	50.000	52.230	49.600	49.930	34.148	2,094,931
2024-11-07	48.900	50.460	48.000	50.000	34.196	1,880,925
2024-11-06	48.460	49.500	48.180	48.890	33.437	1,757,864
2024-11-05	46.890	49.540	46.000	48.800	33.375	2,118,638
2024-11-04	44.170	47.100	43.760	46.940	32.103	2,260,883
2024-11-01	46.550	47.100	44.030	44.170	30.209	1,904,908
2024-10-31	46.990	48.000	46.380	46.750	31.973	1,984,398

← NewerPage 8 of 21 · 1,219 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.