Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.160	10.320	10.110	10.290	10.018	45,498,594
2022-08-04	9.760	10.250	9.730	10.110	9.842	52,332,120
2022-08-03	9.720	9.980	9.670	9.700	9.443	30,843,231
2022-08-02	9.820	9.890	9.490	9.720	9.463	41,080,009
2022-08-01	10.080	10.080	9.750	9.940	9.677	27,907,807
2022-07-29	10.000	10.170	9.940	10.080	9.813	33,017,377
2022-07-28	9.920	10.250	9.910	9.990	9.726	39,805,247
2022-07-27	9.990	9.990	9.840	9.910	9.648	25,937,508
2022-07-26	9.930	10.050	9.750	10.040	9.774	39,425,247
2022-07-25	10.200	10.380	9.910	9.990	9.726	45,423,716
2022-07-22	10.420	10.530	10.060	10.190	9.920	77,703,659
2022-07-21	10.210	10.830	10.100	10.410	10.135	168,903,470
2022-07-20	9.080	9.960	9.070	9.960	9.696	88,654,944
2022-07-19	8.950	9.080	8.860	9.050	8.811	16,915,057
2022-07-18	8.620	8.950	8.620	8.930	8.694	20,879,804
2022-07-15	8.770	8.820	8.630	8.650	8.421	14,869,480
2022-07-14	8.740	8.850	8.690	8.770	8.538	13,467,174
2022-07-13	8.750	8.770	8.660	8.750	8.518	11,483,197
2022-07-12	8.890	8.920	8.700	8.700	8.470	18,043,591
2022-07-11	9.060	9.060	8.810	8.880	8.645	20,840,840
2022-07-08	9.140	9.180	9.030	9.050	8.811	18,250,843
2022-07-07	9.180	9.250	9.100	9.130	8.888	15,387,096
2022-07-06	9.400	9.450	9.050	9.160	8.918	23,835,830
2022-07-05	9.530	9.570	9.240	9.360	9.112	23,599,192
2022-07-04	9.450	9.550	9.410	9.500	9.249	19,795,517
2022-07-01	9.500	9.580	9.400	9.460	9.210	18,124,888
2022-06-30	9.560	9.640	9.470	9.520	9.268	30,289,217
2022-06-29	9.610	9.910	9.500	9.510	9.258	43,834,060
2022-06-28	9.470	9.620	9.350	9.610	9.356	32,286,004
2022-06-27	9.600	9.630	9.430	9.470	9.219	32,433,006
2022-06-24	9.130	9.640	9.100	9.580	9.326	63,562,575
2022-06-23	8.890	9.120	8.840	9.100	8.859	25,160,382
2022-06-22	9.150	9.150	8.900	8.900	8.664	25,858,425
2022-06-21	9.370	9.400	9.090	9.150	8.908	23,826,816
2022-06-20	9.120	9.430	9.100	9.340	9.093	38,260,198
2022-06-17	9.050	9.150	8.950	9.120	8.879	25,151,763
2022-06-16	9.150	9.220	9.070	9.120	8.879	26,100,579
2022-06-15	9.240	9.330	9.100	9.120	8.879	33,568,780
2022-06-14	9.120	9.260	9.030	9.240	8.995	32,631,160
2022-06-13	9.350	9.400	9.140	9.270	9.025	35,104,420
2022-06-10	8.810	9.400	8.810	9.400	9.151	67,601,921
2022-06-09	9.070	9.130	8.850	8.910	8.674	19,725,633
2022-06-08	9.130	9.210	8.910	9.080	8.840	25,048,191
2022-06-07	9.170	9.330	9.030	9.120	8.879	25,414,496
2022-06-06	9.030	9.240	8.940	9.170	8.927	39,244,555
2022-06-02	8.690	8.880	8.560	8.850	8.616	26,132,027
2022-06-01	8.950	8.950	8.820	8.890	8.460	23,649,433
2022-05-31	8.800	8.950	8.620	8.940	8.508	38,498,614
2022-05-30	8.470	9.050	8.410	8.790	8.365	61,555,048
2022-05-27	8.670	8.780	8.180	8.310	7.908	78,678,383
2022-05-26	8.920	8.960	8.760	8.950	8.517	12,534,572
2022-05-25	8.790	8.900	8.760	8.880	8.451	11,804,812
2022-05-24	9.090	9.180	8.810	8.810	8.384	20,543,538
2022-05-23	9.070	9.140	8.990	9.130	8.688	16,513,619
2022-05-20	8.900	9.100	8.880	9.060	8.622	25,324,489
2022-05-19	8.650	8.860	8.610	8.860	8.432	14,340,945
2022-05-18	8.840	8.880	8.770	8.780	8.355	9,933,291
2022-05-17	8.850	8.860	8.700	8.840	8.412	11,366,900
2022-05-16	8.940	8.950	8.760	8.820	8.393	15,128,423
2022-05-13	8.900	9.030	8.730	8.810	8.384	17,990,485

← NewerPage 18 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.