Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.160 | 6.220 | 6.040 | 6.060 | 6.060 | 16,506,100 |
| 2024-07-26 | 5.930 | 6.050 | 5.930 | 6.040 | 6.040 | 8,998,496 |
| 2024-07-25 | 5.790 | 5.980 | 5.770 | 5.900 | 5.900 | 9,136,510 |
| 2024-07-24 | 5.930 | 5.980 | 5.800 | 5.820 | 5.820 | 13,680,500 |
| 2024-07-23 | 6.060 | 6.120 | 5.930 | 5.950 | 5.950 | 10,647,587 |
| 2024-07-22 | 6.150 | 6.170 | 6.040 | 6.090 | 6.090 | 8,975,031 |
| 2024-07-19 | 6.180 | 6.230 | 6.080 | 6.150 | 6.150 | 8,713,636 |
| 2024-07-18 | 6.160 | 6.190 | 6.080 | 6.180 | 6.180 | 7,552,900 |
| 2024-07-17 | 6.240 | 6.250 | 6.140 | 6.170 | 6.170 | 8,198,101 |
| 2024-07-16 | 6.250 | 6.280 | 6.190 | 6.230 | 6.230 | 8,418,700 |
| 2024-07-15 | 6.350 | 6.360 | 6.220 | 6.260 | 6.260 | 9,400,000 |
| 2024-07-12 | 6.250 | 6.340 | 6.210 | 6.320 | 6.320 | 11,671,832 |
| 2024-07-11 | 6.100 | 6.290 | 6.090 | 6.240 | 6.240 | 13,282,491 |
| 2024-07-10 | 6.050 | 6.130 | 6.000 | 6.030 | 6.030 | 9,247,863 |
| 2024-07-09 | 6.040 | 6.170 | 5.950 | 6.140 | 6.140 | 15,800,000 |
| 2024-07-08 | 6.250 | 6.250 | 6.010 | 6.050 | 6.050 | 15,283,100 |
| 2024-07-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-07-04 | 6.450 | 6.490 | 6.300 | 6.300 | 6.300 | 11,046,665 |
| 2024-07-03 | 6.470 | 6.540 | 6.440 | 6.450 | 6.450 | 7,345,200 |
| 2024-07-02 | 6.650 | 6.670 | 6.420 | 6.480 | 6.480 | 14,731,900 |
| 2024-07-01 | 6.620 | 6.680 | 6.550 | 6.640 | 6.640 | 9,976,583 |
| 2024-06-28 | 6.660 | 6.740 | 6.600 | 6.610 | 6.610 | 9,908,800 |
| 2024-06-27 | 6.810 | 6.810 | 6.640 | 6.670 | 6.670 | 9,998,000 |
| 2024-06-26 | 6.690 | 6.810 | 6.600 | 6.810 | 6.810 | 8,660,950 |
| 2024-06-25 | 6.650 | 6.760 | 6.640 | 6.670 | 6.670 | 10,205,575 |
| 2024-06-24 | 6.790 | 6.820 | 6.560 | 6.650 | 6.650 | 12,635,700 |
| 2024-06-21 | 6.800 | 6.910 | 6.790 | 6.840 | 6.840 | 7,763,460 |
| 2024-06-20 | 6.980 | 7.030 | 6.810 | 6.820 | 6.820 | 9,832,600 |
| 2024-06-19 | 7.110 | 7.130 | 6.970 | 6.980 | 6.980 | 8,290,600 |
| 2024-06-18 | 7.000 | 7.120 | 6.990 | 7.070 | 7.070 | 10,551,980 |
| 2024-06-17 | 6.910 | 7.020 | 6.870 | 6.990 | 6.990 | 11,542,300 |
| 2024-06-14 | 6.870 | 6.950 | 6.810 | 6.920 | 6.920 | 12,764,752 |
| 2024-06-13 | 6.970 | 7.000 | 6.840 | 6.870 | 6.870 | 13,075,500 |
| 2024-06-12 | 7.090 | 7.140 | 6.980 | 6.980 | 6.980 | 13,664,142 |
| 2024-06-11 | 7.110 | 7.150 | 7.020 | 7.090 | 7.090 | 10,318,733 |
| 2024-06-07 | 7.160 | 7.240 | 7.100 | 7.120 | 7.120 | 12,819,244 |
| 2024-06-06 | 7.210 | 7.240 | 7.090 | 7.130 | 7.130 | 11,034,050 |
| 2024-06-05 | 7.290 | 7.290 | 7.180 | 7.180 | 7.180 | 7,968,801 |
| 2024-06-04 | 7.190 | 7.300 | 7.120 | 7.290 | 7.290 | 11,788,220 |
| 2024-06-03 | 7.310 | 7.350 | 7.160 | 7.210 | 7.210 | 11,924,300 |
| 2024-05-31 | 7.370 | 7.460 | 7.350 | 7.350 | 7.350 | 8,831,400 |
| 2024-05-30 | 7.360 | 7.430 | 7.300 | 7.360 | 7.360 | 9,368,795 |
| 2024-05-29 | 7.320 | 7.450 | 7.290 | 7.340 | 7.340 | 8,688,631 |
| 2024-05-28 | 7.460 | 7.460 | 7.310 | 7.320 | 7.320 | 10,268,680 |
| 2024-05-27 | 7.400 | 7.460 | 7.310 | 7.450 | 7.450 | 10,338,900 |
| 2024-05-24 | 7.400 | 7.480 | 7.360 | 7.380 | 7.380 | 8,725,624 |
| 2024-05-23 | 7.520 | 7.550 | 7.370 | 7.390 | 7.390 | 12,263,836 |
| 2024-05-22 | 7.560 | 7.620 | 7.510 | 7.550 | 7.550 | 8,275,641 |
| 2024-05-21 | 7.660 | 7.680 | 7.530 | 7.560 | 7.560 | 10,321,600 |
| 2024-05-20 | 7.720 | 7.840 | 7.660 | 7.680 | 7.680 | 15,727,680 |
| 2024-05-17 | 7.490 | 7.680 | 7.480 | 7.680 | 7.680 | 14,091,836 |
| 2024-05-16 | 7.520 | 7.590 | 7.460 | 7.490 | 7.490 | 10,377,161 |
| 2024-05-15 | 7.580 | 7.620 | 7.500 | 7.510 | 7.510 | 10,856,096 |
| 2024-05-14 | 7.670 | 7.720 | 7.600 | 7.600 | 7.600 | 10,070,435 |
| 2024-05-13 | 7.710 | 7.710 | 7.570 | 7.630 | 7.630 | 13,979,600 |
| 2024-05-10 | 7.750 | 7.790 | 7.670 | 7.710 | 7.710 | 11,659,901 |
| 2024-05-09 | 7.610 | 7.790 | 7.610 | 7.730 | 7.730 | 16,931,868 |
| 2024-05-08 | 7.650 | 7.690 | 7.550 | 7.620 | 7.620 | 16,458,100 |
| 2024-05-07 | 7.590 | 7.700 | 7.590 | 7.650 | 7.650 | 20,710,129 |
| 2024-05-06 | 7.590 | 7.630 | 7.520 | 7.560 | 7.560 | 23,885,844 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.2300 CNY |
| 2022-06-02 | 0.2000 CNY |
| 2021-05-12 | 0.6000 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.