Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.630 | 12.630 | 12.310 | 12.500 | 11.895 | 32,399,840 |
| 2021-11-09 | 12.280 | 12.850 | 12.230 | 12.650 | 12.038 | 55,016,887 |
| 2021-11-08 | 12.400 | 12.500 | 12.130 | 12.230 | 11.638 | 32,068,349 |
| 2021-11-05 | 12.050 | 12.490 | 12.000 | 12.280 | 11.686 | 44,970,673 |
| 2021-11-04 | 12.120 | 12.200 | 11.880 | 12.140 | 11.553 | 33,265,326 |
| 2021-11-03 | 11.770 | 12.100 | 11.710 | 12.080 | 11.496 | 38,405,925 |
| 2021-11-02 | 11.930 | 12.090 | 11.610 | 11.770 | 11.201 | 35,012,571 |
| 2021-11-01 | 11.700 | 12.080 | 11.640 | 11.900 | 11.324 | 39,522,945 |
| 2021-10-29 | 11.400 | 11.760 | 11.380 | 11.730 | 11.163 | 41,540,555 |
| 2021-10-28 | 11.840 | 11.950 | 11.400 | 11.420 | 10.868 | 50,386,379 |
| 2021-10-27 | 12.000 | 12.120 | 11.740 | 11.870 | 11.296 | 60,967,550 |
| 2021-10-26 | 12.260 | 12.650 | 12.260 | 12.260 | 11.667 | 101,312,385 |
← NewerPage 21 of 21 · 1,212 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.