Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.120	9.140	9.070	9.130	9.130	7,969,964
2023-07-31	9.020	9.160	9.020	9.110	9.110	12,343,421
2023-07-28	8.950	9.030	8.910	9.020	9.020	6,779,100
2023-07-27	8.980	9.050	8.940	8.960	8.960	7,765,612
2023-07-26	8.990	9.030	8.940	8.960	8.960	7,490,470
2023-07-25	9.000	9.030	8.940	9.010	9.010	8,654,259
2023-07-24	8.910	8.960	8.860	8.890	8.890	5,360,118
2023-07-21	8.920	9.000	8.900	8.930	8.930	6,186,218
2023-07-20	8.970	9.040	8.910	8.930	8.930	8,277,954
2023-07-19	8.990	9.020	8.910	8.960	8.960	6,474,349
2023-07-18	8.910	9.010	8.870	8.990	8.990	9,614,079
2023-07-17	8.870	8.930	8.820	8.910	8.910	7,002,479
2023-07-14	8.930	8.940	8.860	8.880	8.880	6,538,836
2023-07-13	8.890	8.940	8.830	8.910	8.910	10,221,901
2023-07-12	8.880	8.930	8.820	8.840	8.840	6,450,985
2023-07-11	8.830	8.900	8.800	8.890	8.890	7,819,528
2023-07-10	8.810	8.900	8.800	8.820	8.820	7,761,598
2023-07-07	8.820	8.900	8.770	8.820	8.820	8,882,710
2023-07-06	8.890	8.930	8.830	8.850	8.850	10,371,629
2023-07-05	8.810	8.950	8.810	8.910	8.910	12,389,002
2023-07-04	8.830	8.840	8.760	8.840	8.840	9,760,387
2023-07-03	8.700	8.840	8.700	8.820	8.820	14,015,594
2023-06-30	8.580	8.730	8.560	8.730	8.730	11,023,166
2023-06-29	8.620	8.650	8.560	8.590	8.590	6,794,620
2023-06-28	8.590	8.620	8.520	8.610	8.610	7,765,522
2023-06-27	8.430	8.660	8.410	8.580	8.580	9,249,040
2023-06-26	8.580	8.590	8.410	8.410	8.410	8,435,147
2023-06-21	8.610	8.660	8.520	8.540	8.540	6,878,249
2023-06-20	8.620	8.690	8.600	8.610	8.610	6,099,900
2023-06-19	8.690	8.740	8.640	8.650	8.650	7,437,701
2023-06-16	8.700	8.780	8.690	8.720	8.720	8,525,784
2023-06-15	8.650	8.730	8.620	8.720	8.720	8,255,416
2023-06-14	8.630	8.670	8.590	8.630	8.630	6,445,122
2023-06-13	8.650	8.690	8.560	8.630	8.630	7,278,985
2023-06-12	8.430	8.670	8.400	8.650	8.650	11,167,748
2023-06-09	8.550	8.550	8.400	8.410	8.410	7,811,427
2023-06-08	8.720	8.780	8.660	8.690	8.460	8,203,790
2023-06-07	8.780	8.800	8.700	8.720	8.489	5,040,851
2023-06-06	8.840	8.880	8.730	8.770	8.538	8,594,081
2023-06-05	8.740	8.860	8.700	8.840	8.606	8,960,904
2023-06-02	8.560	8.760	8.560	8.740	8.509	9,474,059
2023-06-01	8.510	8.610	8.500	8.560	8.333	8,228,656
2023-05-31	8.560	8.570	8.500	8.510	8.285	7,067,695
2023-05-30	8.700	8.720	8.500	8.580	8.353	12,205,460
2023-05-29	8.850	8.880	8.670	8.680	8.450	11,091,492
2023-05-26	8.870	8.900	8.740	8.860	8.626	8,135,700
2023-05-25	8.960	9.020	8.820	8.880	8.645	9,242,000
2023-05-24	9.030	9.030	8.930	8.960	8.723	8,214,318
2023-05-23	8.910	9.150	8.850	9.030	8.791	17,663,719
2023-05-22	8.840	8.920	8.800	8.900	8.664	9,150,836
2023-05-19	8.790	8.850	8.730	8.850	8.616	6,681,400
2023-05-18	8.890	8.910	8.800	8.800	8.567	7,658,723
2023-05-17	8.830	8.900	8.830	8.880	8.645	6,581,203
2023-05-16	8.890	8.890	8.800	8.850	8.616	6,517,002
2023-05-15	8.820	8.910	8.770	8.890	8.655	9,220,676
2023-05-12	8.840	8.890	8.800	8.840	8.606	4,785,300
2023-05-11	8.930	8.930	8.790	8.860	8.626	8,777,972
2023-05-10	8.780	8.900	8.750	8.890	8.655	8,325,949
2023-05-09	8.900	8.900	8.750	8.770	8.538	13,525,574
2023-05-08	8.910	8.940	8.850	8.900	8.664	13,286,381

← NewerPage 14 of 21 · 1,212 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.