Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.150	14.590	13.960	14.570	14.570	36,465,832
2026-07-22	14.140	14.400	13.840	14.380	14.380	44,407,774
2026-07-21	13.430	14.220	13.430	14.210	14.210	58,271,017
2026-07-20	13.780	13.980	13.040	13.410	13.410	45,576,354
2026-07-17	14.110	14.330	13.690	13.770	13.770	37,279,930
2026-07-16	14.090	14.380	14.050	14.180	14.180	25,297,073
2026-07-15	14.310	14.490	14.060	14.290	14.290	26,587,541
2026-07-14	14.650	14.750	13.900	14.310	14.310	45,020,774
2026-07-13	15.200	15.200	14.680	14.720	14.720	35,877,100
2026-07-10	15.120	15.550	14.850	15.210	15.210	48,355,473
2026-07-09	14.760	15.180	14.660	15.120	15.120	43,893,423
2026-07-08	15.200	15.300	14.700	14.750	14.750	50,981,093
2026-07-07	16.080	16.560	15.350	15.380	15.380	72,286,586
2026-07-06	17.400	17.400	16.160	16.160	16.160	112,712,235
2026-07-03	16.020	17.010	15.880	17.010	17.010	121,331,219
2026-07-02	15.160	15.950	15.090	15.460	15.460	57,709,917
2026-07-01	15.300	15.580	15.250	15.290	15.290	44,061,372
2026-06-30	15.000	15.790	14.750	15.450	15.450	48,846,430
2026-06-29	15.500	15.500	14.630	14.950	14.950	46,439,113
2026-06-26	16.110	16.110	15.550	15.560	15.360	46,475,352
2026-06-25	16.270	16.270	15.880	16.160	15.952	41,217,216
2026-06-24	16.100	16.410	15.800	16.270	16.061	37,698,817
2026-06-23	16.640	16.670	16.050	16.110	15.903	44,664,394
2026-06-22	16.850	16.850	16.200	16.680	16.466	47,898,874
2026-06-18	16.770	16.860	16.480	16.790	16.790	46,143,590
2026-06-17	16.810	16.840	16.470	16.600	16.600	38,577,751
2026-06-16	16.920	17.200	16.850	16.950	16.950	46,562,515
2026-06-15	16.200	17.380	16.170	17.000	17.000	80,726,347
2026-06-12	15.690	16.240	15.610	16.020	16.020	61,189,395
2026-06-11	15.690	15.820	15.220	15.430	15.430	42,862,181
2026-06-10	16.390	16.660	15.810	15.860	15.860	58,446,894
2026-06-09	16.580	16.780	16.130	16.750	16.750	51,419,366
2026-06-08	16.360	16.890	16.240	16.320	16.320	56,273,640
2026-06-05	16.280	17.440	15.890	16.890	16.890	100,026,386
2026-06-04	16.330	16.650	16.110	16.320	16.320	48,258,509
2026-06-03	16.730	16.980	16.440	16.470	16.470	59,470,222
2026-06-02	17.330	17.500	16.700	16.740	16.740	63,023,592
2026-06-01	16.680	17.260	16.320	17.000	17.000	54,117,490
2026-05-29	17.500	17.590	16.550	16.910	16.910	98,672,428
2026-05-28	18.500	18.700	17.310	17.720	17.720	122,186,057
2026-05-27	18.210	18.790	18.160	18.460	18.460	115,283,781
2026-05-26	18.280	18.990	18.230	18.570	18.570	183,079,437
2026-05-25	17.830	17.990	17.450	17.600	17.600	60,208,342
2026-05-22	17.540	17.750	17.350	17.700	17.700	57,511,767
2026-05-21	17.400	18.020	17.370	17.540	17.540	104,888,330
2026-05-20	17.510	17.690	17.200	17.370	17.370	59,681,724
2026-05-19	17.950	18.180	17.670	17.790	17.790	80,990,170
2026-05-18	17.550	17.720	17.240	17.430	17.430	58,537,796
2026-05-15	17.130	18.000	17.060	17.510	17.510	89,513,515
2026-05-14	17.680	17.710	17.130	17.130	17.130	53,091,434
2026-05-13	17.570	17.730	17.410	17.630	17.630	42,360,591
2026-05-12	17.780	17.890	17.470	17.620	17.620	53,743,737
2026-05-11	18.070	18.070	17.710	17.750	17.750	81,883,695
2026-05-08	17.750	18.390	17.630	18.070	18.070	107,014,798
2026-05-07	17.480	17.920	17.420	17.730	17.730	69,313,509
2026-05-06	17.170	17.480	17.160	17.360	17.360	57,353,364
2026-04-30	17.030	17.310	16.950	17.150	17.150	44,741,829
2026-04-29	16.500	17.060	16.500	17.040	17.040	46,099,336
2026-04-28	16.950	16.970	16.520	16.610	16.610	35,205,077
2026-04-27	16.720	17.050	16.580	16.950	16.950	37,549,498

← NewerPage 2 of 2 · 120 trading days

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.