Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.690	7.760	7.660	7.750	7.750	8,640,500
2023-10-31	7.650	7.780	7.620	7.680	7.680	9,871,200
2023-10-30	7.560	7.640	7.520	7.630	7.630	9,650,242
2023-10-27	7.260	7.580	7.220	7.530	7.530	16,910,980
2023-10-26	7.430	7.430	7.200	7.330	7.330	16,403,163
2023-10-25	7.520	7.610	7.450	7.450	7.450	11,489,552
2023-10-24	7.490	7.550	7.370	7.500	7.500	8,941,119
2023-10-23	7.680	7.690	7.300	7.420	7.420	10,142,614
2023-10-20	7.640	7.780	7.600	7.680	7.680	7,490,629
2023-10-19	7.780	7.790	7.640	7.660	7.660	8,341,300
2023-10-18	7.900	7.900	7.780	7.800	7.800	6,934,969
2023-10-17	7.890	7.930	7.860	7.900	7.900	6,486,595
2023-10-16	8.050	8.080	7.880	7.900	7.900	11,358,652
2023-10-13	8.060	8.110	8.010	8.060	8.060	8,362,152
2023-10-12	7.900	8.070	7.890	8.040	8.040	12,721,137
2023-10-11	7.860	7.930	7.850	7.870	7.870	7,343,625
2023-10-10	7.950	7.990	7.850	7.860	7.860	7,672,865
2023-10-09	7.990	8.010	7.920	7.940	7.940	8,635,023
2023-09-28	7.980	8.040	7.980	7.990	7.990	5,465,030
2023-09-27	7.960	8.040	7.940	7.990	7.990	5,680,900
2023-09-26	8.060	8.070	7.950	7.960	7.960	6,586,590
2023-09-25	8.080	8.080	8.020	8.050	8.050	5,795,805
2023-09-22	7.960	8.100	7.960	8.080	8.080	6,390,400
2023-09-21	8.000	8.050	7.950	7.980	7.980	6,426,450
2023-09-20	8.050	8.100	8.020	8.020	8.020	5,114,287
2023-09-19	8.100	8.100	8.000	8.060	8.060	7,182,101
2023-09-18	8.100	8.130	7.970	8.100	8.100	10,151,473
2023-09-15	8.130	8.180	8.060	8.180	8.180	9,440,520
2023-09-14	8.130	8.200	8.080	8.140	8.140	5,391,199
2023-09-13	8.270	8.270	8.090	8.120	8.120	8,537,800
2023-09-12	8.180	8.250	8.150	8.230	8.230	9,260,660
2023-09-11	8.050	8.240	8.030	8.190	8.190	12,460,202
2023-09-08	8.050	8.080	8.000	8.040	8.040	6,585,201
2023-09-07	8.170	8.190	8.050	8.050	8.050	9,151,900
2023-09-06	8.210	8.210	8.110	8.190	8.190	8,219,900
2023-09-05	8.200	8.220	8.120	8.180	8.180	7,519,025
2023-09-04	8.040	8.210	8.020	8.180	8.180	14,159,841
2023-09-01	7.930	8.120	7.930	8.030	8.030	11,694,564
2023-08-31	8.120	8.140	7.890	7.930	7.930	18,458,626
2023-08-30	8.270	8.300	8.120	8.140	8.140	15,289,845
2023-08-29	8.120	8.300	8.100	8.290	8.290	18,482,734
2023-08-28	8.660	8.690	8.200	8.230	8.230	15,415,199
2023-08-25	8.230	8.380	8.200	8.280	8.280	7,731,298
2023-08-24	8.240	8.350	8.230	8.250	8.250	7,197,690
2023-08-23	8.310	8.360	8.230	8.240	8.240	7,941,981
2023-08-22	8.380	8.480	8.220	8.310	8.310	12,240,355
2023-08-21	8.420	8.520	8.370	8.370	8.370	8,655,896
2023-08-18	8.530	8.590	8.420	8.430	8.430	6,444,300
2023-08-17	8.560	8.560	8.450	8.530	8.530	7,919,803
2023-08-16	8.560	8.640	8.550	8.580	8.580	5,639,066
2023-08-15	8.610	8.650	8.500	8.560	8.560	6,735,100
2023-08-14	8.660	8.660	8.540	8.600	8.600	9,128,861
2023-08-11	8.920	8.920	8.660	8.680	8.680	11,853,635
2023-08-10	8.820	8.920	8.820	8.890	8.890	5,336,907
2023-08-09	8.930	8.930	8.830	8.850	8.850	6,424,893
2023-08-08	8.920	8.970	8.840	8.930	8.930	7,772,552
2023-08-07	9.070	9.070	8.890	8.920	8.920	11,853,050
2023-08-04	9.100	9.140	9.050	9.060	9.060	8,662,100
2023-08-03	9.100	9.110	9.020	9.060	9.060	6,667,329
2023-08-02	9.130	9.140	9.030	9.080	9.080	8,337,363

← NewerPage 13 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.