Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.400 | 7.480 | 7.300 | 7.460 | 7.460 | 20,250,360 |
| 2024-04-29 | 7.270 | 7.520 | 7.260 | 7.480 | 7.480 | 29,245,610 |
| 2024-04-26 | 7.150 | 7.270 | 7.150 | 7.260 | 7.260 | 16,519,800 |
| 2024-04-25 | 7.050 | 7.250 | 7.020 | 7.190 | 7.190 | 15,009,260 |
| 2024-04-24 | 7.000 | 7.060 | 6.930 | 7.060 | 7.060 | 11,776,920 |
| 2024-04-23 | 7.150 | 7.180 | 7.000 | 7.000 | 7.000 | 14,960,160 |
| 2024-04-22 | 7.240 | 7.280 | 7.130 | 7.130 | 7.130 | 14,861,498 |
| 2024-04-19 | 7.110 | 7.260 | 7.090 | 7.220 | 7.220 | 16,746,625 |
| 2024-04-18 | 7.140 | 7.220 | 7.040 | 7.120 | 7.120 | 15,697,702 |
| 2024-04-17 | 6.940 | 7.160 | 6.910 | 7.140 | 7.140 | 17,750,618 |
| 2024-04-16 | 7.000 | 7.140 | 6.840 | 6.840 | 6.840 | 19,601,373 |
| 2024-04-15 | 7.090 | 7.180 | 6.960 | 7.050 | 7.050 | 15,780,573 |
| 2024-04-12 | 7.150 | 7.200 | 7.100 | 7.110 | 7.110 | 10,413,520 |
| 2024-04-11 | 7.130 | 7.260 | 7.110 | 7.180 | 7.180 | 10,643,020 |
| 2024-04-10 | 7.270 | 7.270 | 7.130 | 7.190 | 7.190 | 9,905,110 |
| 2024-04-09 | 7.200 | 7.290 | 7.170 | 7.250 | 7.250 | 11,669,300 |
| 2024-04-08 | 7.280 | 7.360 | 7.150 | 7.170 | 7.170 | 18,228,271 |
| 2024-04-03 | 7.240 | 7.330 | 7.210 | 7.270 | 7.270 | 16,601,950 |
| 2024-04-02 | 7.160 | 7.250 | 7.140 | 7.230 | 7.230 | 20,944,219 |
| 2024-04-01 | 6.940 | 7.160 | 6.910 | 7.150 | 7.150 | 21,128,397 |
| 2024-03-29 | 6.880 | 6.930 | 6.850 | 6.910 | 6.910 | 4,402,031 |
| 2024-03-28 | 6.770 | 6.960 | 6.750 | 6.870 | 6.870 | 11,190,770 |
| 2024-03-27 | 6.900 | 6.940 | 6.780 | 6.780 | 6.780 | 11,160,387 |
| 2024-03-26 | 6.840 | 6.940 | 6.810 | 6.910 | 6.910 | 12,830,174 |
| 2024-03-25 | 7.000 | 7.030 | 6.840 | 6.840 | 6.840 | 19,480,270 |
| 2024-03-22 | 7.150 | 7.190 | 7.000 | 7.010 | 7.010 | 17,968,798 |
| 2024-03-21 | 7.200 | 7.240 | 7.110 | 7.140 | 7.140 | 11,352,805 |
| 2024-03-20 | 7.190 | 7.230 | 7.160 | 7.200 | 7.200 | 10,295,407 |
| 2024-03-19 | 7.270 | 7.280 | 7.190 | 7.200 | 7.200 | 11,966,734 |
| 2024-03-18 | 7.150 | 7.250 | 7.120 | 7.250 | 7.250 | 18,328,500 |
| 2024-03-15 | 7.050 | 7.160 | 7.000 | 7.140 | 7.140 | 15,404,491 |
| 2024-03-14 | 7.080 | 7.190 | 7.030 | 7.070 | 7.070 | 12,225,391 |
| 2024-03-13 | 7.170 | 7.180 | 7.080 | 7.100 | 7.100 | 11,716,849 |
| 2024-03-12 | 7.170 | 7.200 | 7.100 | 7.180 | 7.180 | 12,314,700 |
| 2024-03-11 | 7.040 | 7.170 | 7.040 | 7.170 | 7.170 | 14,441,989 |
| 2024-03-08 | 7.020 | 7.060 | 6.960 | 7.030 | 7.030 | 10,166,697 |
| 2024-03-07 | 7.110 | 7.150 | 7.020 | 7.020 | 7.020 | 11,981,419 |
| 2024-03-06 | 7.020 | 7.150 | 7.000 | 7.060 | 7.060 | 12,633,842 |
| 2024-03-05 | 7.060 | 7.070 | 6.980 | 7.000 | 7.000 | 14,629,964 |
| 2024-03-04 | 7.190 | 7.230 | 7.040 | 7.070 | 7.070 | 16,443,088 |
| 2024-03-01 | 7.200 | 7.320 | 7.160 | 7.180 | 7.180 | 17,380,939 |
| 2024-02-29 | 7.030 | 7.190 | 7.030 | 7.180 | 7.180 | 19,535,230 |
| 2024-02-28 | 7.200 | 7.350 | 7.030 | 7.030 | 7.030 | 33,294,000 |
| 2024-02-27 | 7.000 | 7.280 | 6.990 | 7.270 | 7.270 | 32,727,696 |
| 2024-02-26 | 7.030 | 7.140 | 6.970 | 7.060 | 7.060 | 18,566,463 |
| 2024-02-23 | 7.070 | 7.080 | 6.970 | 7.040 | 7.040 | 15,912,938 |
| 2024-02-22 | 7.040 | 7.100 | 6.970 | 7.060 | 7.060 | 16,660,800 |
| 2024-02-21 | 7.070 | 7.230 | 7.040 | 7.070 | 7.070 | 19,765,400 |
| 2024-02-20 | 7.080 | 7.130 | 7.010 | 7.070 | 7.070 | 16,091,008 |
| 2024-02-19 | 7.360 | 7.360 | 7.040 | 7.110 | 7.110 | 24,584,549 |
| 2024-02-08 | 7.280 | 7.680 | 7.220 | 7.230 | 7.230 | 42,765,186 |
| 2024-02-07 | 6.640 | 7.280 | 6.590 | 7.250 | 7.250 | 47,420,996 |
| 2024-02-06 | 6.160 | 6.680 | 6.050 | 6.640 | 6.640 | 24,306,125 |
| 2024-02-05 | 6.040 | 6.230 | 5.630 | 6.210 | 6.210 | 27,134,521 |
| 2024-02-02 | 6.200 | 6.260 | 5.900 | 6.080 | 6.080 | 18,194,434 |
| 2024-02-01 | 6.150 | 6.290 | 6.060 | 6.200 | 6.200 | 13,259,847 |
| 2024-01-31 | 6.270 | 6.350 | 6.170 | 6.170 | 6.170 | 14,511,753 |
| 2024-01-30 | 6.480 | 6.530 | 6.210 | 6.330 | 6.330 | 21,450,938 |
| 2024-01-29 | 6.870 | 6.920 | 6.730 | 6.770 | 6.770 | 10,093,502 |
| 2024-01-26 | 6.880 | 6.980 | 6.850 | 6.870 | 6.870 | 11,129,875 |
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.