Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.900	8.940	8.760	8.910	8.674	11,579,414
2023-05-04	8.810	8.970	8.810	8.910	8.674	10,161,352
2023-04-28	8.890	8.990	8.820	8.910	8.674	12,755,970
2023-04-27	8.810	8.950	8.740	8.870	8.635	10,318,892
2023-04-26	8.620	8.880	8.620	8.760	8.528	14,125,936
2023-04-25	8.750	9.050	8.590	8.660	8.431	21,982,811
2023-04-24	9.090	9.100	8.720	8.730	8.499	19,957,171
2023-04-21	9.240	9.300	9.080	9.090	8.849	14,169,340
2023-04-20	9.350	9.370	9.230	9.250	9.005	8,729,263
2023-04-19	9.440	9.440	9.320	9.330	9.083	10,872,902
2023-04-18	9.300	9.450	9.300	9.440	9.190	12,036,162
2023-04-17	9.260	9.380	9.250	9.320	9.073	14,116,041
2023-04-14	9.300	9.350	9.270	9.280	9.034	6,265,300
2023-04-13	9.420	9.440	9.280	9.300	9.054	9,577,702
2023-04-12	9.430	9.500	9.380	9.410	9.161	7,839,208
2023-04-11	9.360	9.470	9.330	9.470	9.219	11,791,702
2023-04-10	9.300	9.370	9.290	9.370	9.122	10,364,051
2023-04-07	9.320	9.370	9.280	9.290	9.044	8,478,522
2023-04-06	9.380	9.410	9.290	9.320	9.073	8,676,620
2023-04-04	9.490	9.500	9.320	9.380	9.132	10,344,000
2023-04-03	9.300	9.510	9.300	9.440	9.190	14,493,730
2023-03-31	9.270	9.370	9.260	9.290	9.044	7,534,932
2023-03-30	9.210	9.280	9.130	9.260	9.015	9,942,189
2023-03-29	9.390	9.420	9.180	9.210	8.966	14,232,401
2023-03-28	9.420	9.480	9.350	9.380	9.132	9,736,157
2023-03-27	9.510	9.530	9.360	9.410	9.161	11,275,435
2023-03-24	9.430	9.590	9.390	9.510	9.258	12,412,714
2023-03-23	9.460	9.490	9.400	9.420	9.171	9,293,300
2023-03-22	9.400	9.510	9.400	9.510	9.258	9,763,817
2023-03-21	9.310	9.450	9.310	9.450	9.200	10,466,973
2023-03-20	9.340	9.370	9.280	9.310	9.064	10,013,061
2023-03-17	9.380	9.440	9.310	9.330	9.083	11,075,641
2023-03-16	9.380	9.460	9.280	9.300	9.054	10,514,938
2023-03-15	9.450	9.560	9.410	9.450	9.200	10,382,070
2023-03-14	9.540	9.580	9.240	9.390	9.142	17,089,107
2023-03-13	9.550	9.630	9.430	9.530	9.278	14,310,415
2023-03-10	9.700	9.770	9.610	9.630	9.375	12,790,942
2023-03-09	9.670	9.820	9.670	9.790	9.531	12,313,620
2023-03-08	9.650	9.690	9.630	9.670	9.414	13,354,581
2023-03-07	9.850	9.890	9.660	9.670	9.414	19,679,286
2023-03-06	9.920	9.950	9.800	9.850	9.589	17,624,207
2023-03-03	9.950	9.990	9.890	9.910	9.648	12,289,725
2023-03-02	10.010	10.030	9.920	9.950	9.687	15,680,587
2023-03-01	10.050	10.050	9.980	10.010	9.745	12,646,160
2023-02-28	10.060	10.080	9.930	10.010	9.745	11,445,538
2023-02-27	9.940	10.170	9.940	10.000	9.735	17,822,860
2023-02-24	10.050	10.070	9.950	9.970	9.706	10,082,100
2023-02-23	10.090	10.130	9.990	10.050	9.784	11,920,427
2023-02-22	10.150	10.170	10.060	10.070	9.804	11,489,772
2023-02-21	10.080	10.250	10.050	10.160	9.891	13,793,743
2023-02-20	9.940	10.110	9.840	10.090	9.823	20,890,008
2023-02-17	9.890	10.030	9.880	9.890	9.628	16,850,703
2023-02-16	10.170	10.230	9.770	9.890	9.628	28,666,891
2023-02-15	10.290	10.310	10.150	10.170	9.901	16,025,585
2023-02-14	10.240	10.300	10.190	10.290	10.018	16,395,495
2023-02-13	10.220	10.330	10.200	10.230	9.959	20,474,006
2023-02-10	10.310	10.310	10.180	10.240	9.969	11,914,197
2023-02-09	10.130	10.310	10.120	10.290	10.018	14,190,200
2023-02-08	10.220	10.270	10.140	10.150	9.881	10,500,800
2023-02-07	10.190	10.220	10.140	10.190	9.920	10,429,020

← NewerPage 15 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.