Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.200	10.280	10.110	10.200	9.930	18,342,295
2022-11-04	10.020	10.260	10.020	10.200	9.930	21,484,318
2022-11-03	9.980	10.140	9.960	10.020	9.755	16,322,455
2022-11-02	10.000	10.180	9.910	10.060	9.794	18,917,754
2022-11-01	9.680	10.000	9.680	10.000	9.735	18,777,497
2022-10-31	9.470	9.780	9.450	9.680	9.424	15,769,468
2022-10-28	10.000	10.050	9.520	9.590	9.336	25,625,066
2022-10-27	10.280	10.320	10.000	10.000	9.735	19,448,940
2022-10-26	10.020	10.330	10.010	10.170	9.901	21,649,408
2022-10-25	10.220	10.290	9.900	9.950	9.687	33,619,767
2022-10-24	10.650	10.840	10.350	10.460	10.183	26,237,347
2022-10-21	10.460	10.800	10.450	10.540	10.261	24,192,119
2022-10-20	10.440	10.570	10.360	10.420	10.144	17,385,050
2022-10-19	10.470	10.680	10.410	10.450	10.173	21,608,828
2022-10-18	10.400	10.600	10.320	10.490	10.212	28,211,947
2022-10-17	9.900	10.790	9.830	10.470	10.193	43,145,759
2022-10-14	9.710	9.880	9.660	9.830	9.570	16,100,063
2022-10-13	9.530	9.690	9.500	9.610	9.356	12,546,585
2022-10-12	9.410	9.620	9.250	9.590	9.336	14,375,257
2022-10-11	9.250	9.420	9.240	9.420	9.171	10,343,543
2022-10-10	9.380	9.540	9.170	9.210	8.966	13,207,201
2022-09-30	9.640	9.680	9.370	9.380	9.132	13,701,777
2022-09-29	9.650	9.720	9.540	9.650	9.395	12,960,569
2022-09-28	9.820	9.820	9.520	9.530	9.278	12,482,791
2022-09-27	9.530	9.800	9.530	9.790	9.531	13,324,507
2022-09-26	9.620	9.790	9.500	9.530	9.278	14,412,225
2022-09-23	9.970	10.000	9.620	9.740	9.482	16,041,730
2022-09-22	9.930	10.080	9.890	9.940	9.677	12,012,000
2022-09-21	9.800	10.060	9.690	10.010	9.745	18,498,655
2022-09-20	9.700	9.900	9.700	9.830	9.570	14,475,977
2022-09-19	9.720	9.810	9.600	9.670	9.414	13,710,146
2022-09-16	9.980	10.070	9.730	9.730	9.473	18,898,744
2022-09-15	10.410	10.450	9.890	9.980	9.716	32,780,052
2022-09-14	10.230	10.450	10.180	10.330	10.057	17,326,938
2022-09-13	10.690	10.780	10.450	10.470	10.193	23,606,830
2022-09-09	10.600	10.750	10.370	10.690	10.407	25,052,642
2022-09-08	10.750	10.840	10.620	10.630	10.349	22,182,011
2022-09-07	10.950	11.010	10.750	10.820	10.534	30,275,548
2022-09-06	10.960	11.180	10.850	11.060	10.767	34,516,286
2022-09-05	10.870	11.150	10.700	10.960	10.670	32,034,104
2022-09-02	10.710	10.970	10.600	10.880	10.592	28,590,673
2022-09-01	10.760	10.850	10.620	10.700	10.417	26,198,539
2022-08-31	11.130	11.230	10.700	10.750	10.466	50,839,179
2022-08-30	11.400	11.550	11.000	11.160	10.865	46,270,290
2022-08-29	11.180	11.540	11.080	11.300	11.001	42,075,013
2022-08-26	11.430	11.760	11.340	11.430	11.128	60,907,063
2022-08-25	11.810	11.880	11.090	11.300	11.001	95,442,687
2022-08-24	12.560	12.580	11.630	11.740	11.429	142,448,088
2022-08-23	11.300	12.320	11.210	12.320	11.994	135,818,097
2022-08-22	11.180	11.550	11.090	11.200	10.904	65,945,087
2022-08-19	11.630	11.860	10.990	10.990	10.699	110,964,806
2022-08-18	10.780	11.550	10.570	11.340	11.040	135,129,915
2022-08-17	10.110	10.830	10.090	10.730	10.446	90,058,105
2022-08-16	10.140	10.230	9.910	10.120	9.852	44,469,142
2022-08-15	10.170	10.360	10.060	10.290	10.018	29,657,759
2022-08-12	10.190	10.330	10.160	10.160	9.891	25,533,584
2022-08-11	10.250	10.260	10.130	10.180	9.911	25,619,240
2022-08-10	10.330	10.370	10.150	10.190	9.920	34,810,725
2022-08-09	10.290	10.740	10.250	10.390	10.115	50,274,081
2022-08-08	10.200	10.310	10.060	10.280	10.008	29,553,486

← NewerPage 17 of 21 · 1,220 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.