Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.750	6.900	6.710	6.890	6.890	12,973,137
2024-01-24	6.700	6.750	6.510	6.740	6.740	10,646,771
2024-01-23	6.580	6.710	6.510	6.670	6.670	11,048,501
2024-01-22	6.920	6.960	6.600	6.600	6.600	13,406,534
2024-01-19	6.970	7.050	6.910	6.910	6.910	7,721,176
2024-01-18	7.000	7.020	6.770	7.010	7.010	18,748,179
2024-01-17	7.150	7.170	7.020	7.020	7.020	11,124,408
2024-01-16	7.200	7.270	7.120	7.190	7.190	12,453,092
2024-01-15	7.360	7.400	7.220	7.220	7.220	15,827,604
2024-01-12	7.390	7.500	7.380	7.410	7.410	11,244,959
2024-01-11	7.350	7.440	7.310	7.420	7.420	12,398,893
2024-01-10	7.440	7.470	7.300	7.350	7.350	11,913,195
2024-01-09	7.480	7.560	7.400	7.450	7.450	12,434,713
2024-01-08	7.470	7.540	7.420	7.460	7.460	13,001,821
2024-01-05	7.600	7.680	7.490	7.510	7.510	16,020,200
2024-01-04	7.750	7.750	7.600	7.620	7.620	19,034,553
2024-01-03	7.840	7.880	7.700	7.760	7.760	28,219,221
2024-01-02	7.970	8.020	7.870	7.890	7.890	30,862,961
2023-12-29	7.870	8.060	7.820	7.990	7.990	44,195,858
2023-12-28	7.930	8.010	7.810	7.910	7.910	39,138,611
2023-12-27	7.880	7.940	7.780	7.910	7.910	31,984,829
2023-12-26	7.680	8.000	7.580	7.960	7.960	53,014,515
2023-12-25	7.780	7.810	7.640	7.700	7.700	31,306,224
2023-12-22	7.490	7.910	7.360	7.840	7.840	52,607,895
2023-12-21	7.700	7.700	7.410	7.510	7.510	32,263,523
2023-12-20	7.610	7.900	7.610	7.810	7.810	29,558,706
2023-12-19	7.500	7.710	7.460	7.570	7.570	10,933,686
2023-12-18	7.650	7.660	7.500	7.530	7.530	6,919,216
2023-12-15	7.700	7.750	7.610	7.620	7.620	7,437,246
2023-12-14	7.750	7.790	7.670	7.680	7.680	6,162,828
2023-12-13	7.730	7.800	7.700	7.720	7.720	7,437,488
2023-12-12	7.820	7.840	7.690	7.730	7.730	9,116,460
2023-12-11	7.610	7.860	7.500	7.820	7.820	16,777,899
2023-12-08	7.610	7.700	7.570	7.630	7.630	15,290,699
2023-12-07	7.480	7.630	7.410	7.590	7.590	14,774,556
2023-12-06	7.450	7.550	7.420	7.480	7.480	10,966,140
2023-12-05	7.520	7.520	7.380	7.390	7.390	8,616,905
2023-12-04	7.540	7.560	7.480	7.510	7.510	8,399,500
2023-12-01	7.550	7.620	7.510	7.520	7.520	8,411,689
2023-11-30	7.620	7.650	7.520	7.570	7.570	6,950,302
2023-11-29	7.730	7.730	7.610	7.620	7.620	6,104,110
2023-11-28	7.710	7.730	7.620	7.730	7.730	7,984,092
2023-11-27	7.740	7.780	7.650	7.710	7.710	7,840,897
2023-11-24	7.840	7.850	7.740	7.760	7.760	8,553,835
2023-11-23	7.810	7.860	7.790	7.840	7.840	7,598,920
2023-11-22	7.880	7.920	7.800	7.800	7.800	7,546,110
2023-11-21	7.940	7.980	7.870	7.900	7.900	8,676,179
2023-11-20	7.970	8.000	7.850	7.930	7.930	11,979,727
2023-11-17	7.850	8.030	7.850	7.950	7.950	12,595,134
2023-11-16	8.050	8.060	7.880	7.890	7.890	16,968,924
2023-11-15	7.810	8.150	7.780	8.060	8.060	30,578,234
2023-11-14	7.770	7.830	7.740	7.760	7.760	8,570,602
2023-11-13	7.720	7.810	7.600	7.780	7.780	13,092,103
2023-11-10	7.770	7.770	7.710	7.720	7.720	5,664,295
2023-11-09	7.790	7.870	7.770	7.780	7.780	7,592,182
2023-11-08	7.870	7.870	7.740	7.780	7.780	7,964,850
2023-11-07	7.850	7.870	7.770	7.840	7.840	7,757,300
2023-11-06	7.750	7.870	7.720	7.850	7.850	12,640,718
2023-11-03	7.670	7.740	7.620	7.690	7.690	7,469,162
2023-11-02	7.780	7.800	7.610	7.620	7.620	10,363,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.