Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.000	11.140	10.960	11.040	10.506	12,825,988
2022-02-09	11.030	11.100	10.920	11.000	10.468	13,952,588
2022-02-08	10.610	11.080	10.580	11.050	10.516	19,395,021
2022-02-07	10.270	10.920	10.270	10.720	10.202	29,245,477
2022-01-28	11.470	11.600	11.340	11.340	10.792	14,062,900
2022-01-27	11.770	11.790	11.400	11.410	10.858	14,666,462
2022-01-26	11.640	11.830	11.580	11.720	11.153	11,049,029
2022-01-25	12.140	12.140	11.640	11.640	11.077	25,376,617
2022-01-24	12.140	12.210	12.060	12.170	11.581	10,117,256
2022-01-21	12.460	12.500	12.070	12.130	11.543	21,636,191
2022-01-20	12.610	12.700	12.430	12.440	11.838	20,788,397
2022-01-19	12.770	12.950	12.560	12.650	12.038	24,334,374
2022-01-18	13.160	13.200	12.770	12.830	12.209	30,716,618
2022-01-17	12.600	13.230	12.510	13.100	12.466	53,723,211
2022-01-14	12.630	12.630	12.370	12.430	11.829	21,454,117
2022-01-13	12.680	12.940	12.600	12.650	12.038	22,278,096
2022-01-12	12.740	12.790	12.580	12.680	12.067	20,532,768
2022-01-11	13.060	13.060	12.700	12.740	12.124	24,411,160
2022-01-10	13.110	13.150	12.890	13.020	12.390	22,574,497
2022-01-07	12.920	13.280	12.830	13.050	12.419	43,173,605
2022-01-06	12.700	12.940	12.700	12.820	12.200	22,174,763
2022-01-05	12.720	12.910	12.610	12.670	12.057	23,118,715
2022-01-04	12.510	12.750	12.480	12.740	12.124	20,323,591
2021-12-31	12.660	12.710	12.540	12.580	11.972	14,883,664
2021-12-30	12.700	12.770	12.600	12.610	12.000	22,697,380
2021-12-29	12.710	12.960	12.660	12.780	12.162	22,536,938
2021-12-28	12.480	13.300	12.440	12.840	12.219	53,599,292
2021-12-27	12.310	12.460	12.240	12.440	11.838	14,751,384
2021-12-24	12.690	12.700	12.300	12.300	11.705	26,935,032
2021-12-23	12.660	12.730	12.580	12.690	12.076	18,272,331
2021-12-22	12.660	12.730	12.510	12.700	12.086	26,515,688
2021-12-21	12.800	12.850	12.530	12.620	12.010	28,737,234
2021-12-20	12.940	13.010	12.700	12.740	12.124	29,038,935
2021-12-17	13.330	13.330	13.120	13.120	12.485	20,075,488
2021-12-16	13.220	13.340	13.150	13.340	12.695	19,639,608
2021-12-15	13.390	13.520	13.190	13.210	12.571	24,339,319
2021-12-14	13.690	13.690	13.390	13.400	12.752	29,749,110
2021-12-13	13.580	13.960	13.570	13.700	13.037	38,309,759
2021-12-10	13.550	13.710	13.510	13.590	12.933	21,604,590
2021-12-09	13.580	13.700	13.510	13.610	12.952	25,717,903
2021-12-08	13.510	13.700	13.390	13.670	13.009	27,447,726
2021-12-07	13.490	13.600	13.300	13.600	12.942	30,886,175
2021-12-06	13.680	13.890	13.400	13.430	12.780	36,587,307
2021-12-03	13.940	13.960	13.500	13.690	13.028	44,984,453
2021-12-02	13.670	14.100	13.600	13.890	13.218	65,555,500
2021-12-01	13.590	13.820	13.310	13.770	13.104	69,350,081
2021-11-30	12.880	13.730	12.780	13.570	12.914	103,049,910
2021-11-29	12.760	13.280	12.680	12.720	12.105	42,888,886
2021-11-26	12.860	12.960	12.730	12.860	12.238	24,165,683
2021-11-25	12.970	12.980	12.800	12.900	12.276	26,015,542
2021-11-24	12.980	13.090	12.920	12.970	12.343	23,865,981
2021-11-23	13.190	13.230	12.930	13.040	12.409	36,257,621
2021-11-22	13.110	13.340	13.030	13.220	12.581	32,756,050
2021-11-19	13.030	13.250	12.720	13.120	12.485	40,082,840
2021-11-18	13.090	13.440	12.960	13.040	12.409	46,145,810
2021-11-17	12.910	13.250	12.710	13.100	12.466	41,102,167
2021-11-16	12.600	13.260	12.570	12.970	12.343	60,889,624
2021-11-15	12.490	12.720	12.410	12.650	12.038	31,279,545
2021-11-12	12.450	12.600	12.310	12.480	11.876	26,064,125
2021-11-11	12.450	12.660	12.380	12.490	11.886	25,367,950

← NewerPage 20 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.