Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.650	8.810	8.650	8.790	8.365	15,210,320
2022-05-11	8.580	8.960	8.580	8.720	8.298	28,307,211
2022-05-10	8.430	8.610	8.310	8.580	8.165	19,457,878
2022-05-09	8.340	8.500	8.310	8.490	8.079	11,412,139
2022-05-06	8.260	8.410	8.250	8.350	7.946	14,101,156
2022-05-05	8.290	8.530	8.230	8.510	8.098	20,638,098
2022-04-29	7.950	8.320	7.940	8.280	7.880	29,328,448
2022-04-28	8.040	8.180	7.820	7.910	7.527	17,593,137
2022-04-27	7.800	8.100	7.650	8.070	7.680	28,042,179
2022-04-26	7.890	8.240	7.860	7.910	7.527	37,010,293
2022-04-25	8.470	8.470	7.780	7.790	7.413	29,001,633
2022-04-22	8.640	8.730	8.400	8.570	8.156	17,926,176
2022-04-21	9.050	9.050	8.610	8.640	8.222	20,605,689
2022-04-20	9.030	9.160	8.980	9.060	8.622	12,448,705
2022-04-19	9.010	9.100	8.960	9.030	8.593	10,066,045
2022-04-18	9.090	9.090	8.910	9.030	8.593	10,359,220
2022-04-15	9.210	9.280	9.070	9.100	8.660	12,391,081
2022-04-14	9.220	9.350	9.190	9.250	8.803	13,694,163
2022-04-13	9.280	9.290	9.130	9.140	8.698	11,163,292
2022-04-12	9.250	9.370	9.030	9.340	8.888	18,533,303
2022-04-11	9.640	9.640	9.280	9.330	8.879	18,305,350
2022-04-08	9.760	9.770	9.420	9.640	9.174	20,712,581
2022-04-07	9.930	9.950	9.710	9.730	9.259	13,571,500
2022-04-06	9.800	9.980	9.780	9.900	9.421	17,114,709
2022-04-01	9.700	9.790	9.630	9.780	9.307	10,998,224
2022-03-31	9.720	9.910	9.690	9.740	9.269	14,941,718
2022-03-30	9.680	9.800	9.610	9.760	9.288	15,909,837
2022-03-29	9.830	9.920	9.600	9.620	9.155	19,381,532
2022-03-28	9.910	9.940	9.700	9.850	9.374	14,967,202
2022-03-25	9.880	10.130	9.860	9.910	9.431	22,149,120
2022-03-24	9.980	9.990	9.740	9.860	9.383	19,966,442
2022-03-23	10.030	10.160	10.000	10.030	9.545	19,557,956
2022-03-22	10.120	10.120	9.970	10.020	9.535	16,398,336
2022-03-21	10.140	10.260	10.010	10.120	9.631	19,967,308
2022-03-18	10.120	10.240	10.070	10.190	9.697	18,920,486
2022-03-17	10.080	10.460	10.080	10.160	9.669	30,125,903
2022-03-16	10.130	10.160	9.550	10.030	9.545	32,767,377
2022-03-15	10.550	10.550	9.960	9.960	9.478	33,731,455
2022-03-14	10.390	10.950	10.360	10.550	10.040	37,508,655
2022-03-11	10.220	10.420	9.970	10.410	9.907	22,205,470
2022-03-10	10.600	10.640	10.320	10.320	9.821	20,916,582
2022-03-09	10.860	10.950	9.880	10.340	9.840	38,621,623
2022-03-08	11.340	11.400	10.750	10.830	10.306	31,983,496
2022-03-07	11.290	11.550	11.200	11.320	10.773	31,516,551
2022-03-04	11.270	11.550	11.090	11.410	10.858	51,422,098
2022-03-03	10.690	11.700	10.620	11.370	10.820	72,993,789
2022-03-02	10.630	10.770	10.590	10.670	10.154	13,734,313
2022-03-01	10.750	10.820	10.670	10.730	10.211	14,327,041
2022-02-28	10.820	10.920	10.660	10.740	10.221	19,899,232
2022-02-25	10.890	11.040	10.770	10.900	10.373	21,570,243
2022-02-24	11.180	11.340	10.680	10.800	10.278	41,268,694
2022-02-23	10.790	11.150	10.720	11.150	10.611	31,176,148
2022-02-22	11.010	11.020	10.710	10.790	10.268	19,558,813
2022-02-21	10.930	11.080	10.910	11.060	10.525	13,069,908
2022-02-18	10.780	11.000	10.710	10.980	10.449	13,048,608
2022-02-17	10.930	10.950	10.820	10.840	10.316	11,372,104
2022-02-16	10.780	11.160	10.770	10.910	10.382	15,652,924
2022-02-15	10.760	10.830	10.600	10.700	10.183	12,470,102
2022-02-14	10.630	10.920	10.580	10.760	10.240	12,038,854
2022-02-11	11.050	11.090	10.730	10.760	10.240	18,432,487

← NewerPage 19 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.