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
2021-10-25	13.460	13.680	13.220	13.620	12.961	38,370,779
2021-10-22	13.680	13.800	13.490	13.520	12.866	28,292,902
2021-10-21	13.850	13.970	13.600	13.670	13.009	33,628,766
2021-10-20	14.240	14.240	13.900	13.930	13.256	28,531,715
2021-10-19	14.200	14.390	14.130	14.200	13.513	26,371,477
2021-10-18	14.080	14.260	13.750	14.260	13.570	29,507,416
2021-10-15	14.190	14.190	13.950	14.010	13.332	17,746,533
2021-10-14	14.140	14.270	13.960	14.200	13.513	19,773,769

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.