KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.970 | 20.390 | 18.310 | 20.130 | 20.130 | 21,655,249 |
| 2026-10-22 | 19.970 | 22.410 | 19.600 | 19.610 | 19.610 | 26,885,092 |
| 2026-10-21 | 19.970 | 21.080 | 18.930 | 20.050 | 20.050 | 23,560,169 |
| 2026-10-20 | 19.970 | 20.400 | 18.880 | 19.350 | 19.350 | 23,513,257 |
| 2026-10-19 | 19.970 | 21.110 | 19.210 | 20.680 | 20.680 | 23,816,504 |
| 2026-10-16 | 19.970 | 20.730 | 18.760 | 20.300 | 20.300 | 28,005,122 |
| 2026-10-15 | 19.900 | 21.950 | 19.500 | 19.800 | 19.800 | 31,509,195 |
| 2026-10-14 | 19.650 | 22.550 | 18.880 | 20.800 | 20.800 | 37,399,359 |
| 2026-10-13 | 17.990 | 20.500 | 17.800 | 19.680 | 19.680 | 35,678,785 |
| 2026-10-12 | 17.420 | 19.980 | 17.420 | 18.350 | 18.350 | 26,839,201 |
| 2026-10-09 | 17.030 | 17.250 | 16.000 | 16.940 | 16.940 | 18,300,674 |
| 2026-10-08 | 18.080 | 18.230 | 17.060 | 17.380 | 17.380 | 19,772,957 |
| 2026-09-30 | 18.660 | 19.930 | 18.140 | 18.320 | 18.320 | 26,279,348 |
| 2026-09-29 | 18.570 | 19.790 | 18.140 | 19.000 | 19.000 | 27,422,480 |
| 2026-09-28 | 17.930 | 19.510 | 17.270 | 18.300 | 18.300 | 39,814,527 |
| 2026-09-24 | 15.060 | 17.980 | 15.060 | 17.980 | 17.980 | 33,845,078 |
| 2026-09-23 | 15.350 | 15.900 | 14.640 | 14.980 | 14.980 | 15,577,334 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0540 CNY |
| 2024-07-08 | 0.0560 CNY |
| 2023-06-12 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.