Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.190	10.220	10.140	10.190	9.920	10,429,020
2023-02-06	10.160	10.210	10.110	10.160	9.891	9,425,659
2023-02-03	10.300	10.310	10.120	10.220	9.950	13,982,452
2023-02-02	10.340	10.340	10.220	10.290	10.018	15,006,363
2023-02-01	10.200	10.330	10.150	10.300	10.027	24,176,012
2023-01-31	10.020	10.100	9.960	10.090	9.823	10,199,901
2023-01-30	10.120	10.190	10.000	10.010	9.745	17,972,199
2023-01-20	9.950	10.030	9.920	10.020	9.755	13,310,589
2023-01-19	9.860	9.920	9.840	9.920	9.657	10,878,830
2023-01-18	9.940	9.940	9.870	9.900	9.638	8,519,556
2023-01-17	9.820	9.960	9.820	9.940	9.677	12,369,637
2023-01-16	9.780	9.940	9.690	9.870	9.609	19,107,178
2023-01-13	9.670	9.710	9.620	9.700	9.443	8,078,296
2023-01-12	9.720	9.770	9.620	9.650	9.395	10,278,211
2023-01-11	9.810	9.860	9.710	9.710	9.453	9,508,039
2023-01-10	9.900	9.920	9.770	9.790	9.531	10,789,142
2023-01-09	9.880	10.000	9.850	9.920	9.657	13,256,611
2023-01-06	9.830	9.980	9.800	9.880	9.619	17,290,793
2023-01-05	9.730	9.830	9.700	9.810	9.550	16,391,097
2023-01-04	9.870	9.880	9.710	9.780	9.521	12,971,952
2023-01-03	9.750	9.860	9.670	9.860	9.599	17,193,657
2022-12-30	9.690	9.730	9.580	9.690	9.434	13,881,334
2022-12-29	9.700	9.800	9.650	9.660	9.404	11,281,488
2022-12-28	9.910	9.980	9.710	9.730	9.473	18,556,131
2022-12-27	10.070	10.100	9.900	10.000	9.735	10,950,144
2022-12-26	9.870	10.040	9.850	10.040	9.774	10,808,901
2022-12-23	10.000	10.120	9.830	9.880	9.619	18,967,452
2022-12-22	10.330	10.400	10.060	10.100	9.833	18,265,315
2022-12-21	10.270	10.390	10.230	10.310	10.037	13,836,675
2022-12-20	10.400	10.400	10.220	10.270	9.998	15,936,478
2022-12-19	10.880	10.880	10.370	10.430	10.154	26,926,778
2022-12-16	10.730	10.850	10.670	10.720	10.436	24,528,586
2022-12-15	10.650	10.820	10.600	10.620	10.339	19,540,236
2022-12-14	10.620	10.830	10.600	10.650	10.368	31,324,691
2022-12-13	11.000	11.020	10.720	10.760	10.475	29,437,029
2022-12-12	10.750	11.040	10.750	10.770	10.485	50,126,070
2022-12-09	10.840	10.930	10.630	10.660	10.378	58,675,841
2022-12-08	10.480	10.850	10.380	10.770	10.485	55,306,847
2022-12-07	10.430	10.770	10.430	10.460	10.183	38,436,657
2022-12-06	10.290	10.580	10.270	10.530	10.251	32,525,651
2022-12-05	10.300	10.360	10.190	10.290	10.018	22,095,416
2022-12-02	10.180	10.280	10.130	10.220	9.950	14,275,400
2022-12-01	10.170	10.330	10.140	10.180	9.911	18,271,532
2022-11-30	10.200	10.230	10.050	10.060	9.794	12,415,647
2022-11-29	9.980	10.210	9.940	10.150	9.881	20,468,162
2022-11-28	9.920	10.020	9.830	9.940	9.677	17,107,262
2022-11-25	10.230	10.250	10.040	10.070	9.804	14,402,764
2022-11-24	10.080	10.330	10.050	10.250	9.979	21,928,106
2022-11-23	10.000	10.080	9.800	10.020	9.755	17,311,751
2022-11-22	10.150	10.200	9.960	10.040	9.774	15,552,573
2022-11-21	10.180	10.200	10.080	10.190	9.920	12,073,079
2022-11-18	10.180	10.380	10.140	10.250	9.979	20,431,036
2022-11-17	10.200	10.240	10.060	10.160	9.891	15,757,613
2022-11-16	10.380	10.420	10.230	10.260	9.988	16,746,313
2022-11-15	10.210	10.430	10.130	10.400	10.125	21,543,786
2022-11-14	10.220	10.380	10.150	10.180	9.911	16,676,331
2022-11-11	10.300	10.340	10.180	10.200	9.930	18,382,849
2022-11-10	10.230	10.230	10.050	10.100	9.833	12,544,222
2022-11-09	10.190	10.350	10.120	10.250	9.979	19,179,965
2022-11-08	10.210	10.250	10.000	10.130	9.862	14,642,801

← NewerPage 16 of 21 · 1,213 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.