Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.930	16.930	16.590	16.710	16.710	35,161,722
2026-04-23	17.230	17.260	16.720	16.860	16.860	52,715,300
2026-04-22	17.020	17.300	17.020	17.200	17.200	53,863,674
2026-04-21	17.170	17.220	16.820	17.000	17.000	48,695,223
2026-04-20	17.300	17.360	17.010	17.120	17.120	54,071,196
2026-04-17	17.050	17.430	16.920	17.290	17.290	59,009,334
2026-04-16	16.960	17.100	16.900	17.040	17.040	33,270,046
2026-04-15	17.170	17.190	16.840	16.900	16.900	36,884,922
2026-04-14	17.150	17.180	16.940	17.090	17.090	40,285,645
2026-04-13	16.700	17.050	16.670	17.000	17.000	32,878,205
2026-04-10	16.880	17.170	16.820	16.900	16.900	42,020,143
2026-04-09	16.700	16.900	16.510	16.700	16.700	37,521,445
2026-04-08	16.280	16.930	16.270	16.930	16.930	73,832,929
2026-04-07	15.900	15.980	15.710	15.920	15.920	30,360,855
2026-04-03	16.260	16.330	15.800	15.850	15.850	39,519,556
2026-04-02	16.810	16.820	16.210	16.250	16.250	53,216,422
2026-04-01	17.010	17.070	16.750	16.900	16.900	44,796,309
2026-03-31	16.740	17.040	16.630	16.700	16.700	49,977,927
2026-03-30	16.780	16.880	16.390	16.740	16.740	62,806,528
2026-03-27	16.740	17.160	16.640	17.010	17.010	57,958,091
2026-03-26	17.000	17.570	16.890	17.130	17.130	90,510,444
2026-03-25	17.070	17.440	16.910	17.070	17.070	111,633,517
2026-03-24	17.870	17.940	16.610	17.150	17.150	166,498,791
2026-03-23	16.600	17.570	16.600	17.570	17.570	186,093,231
2026-03-20	16.390	16.550	15.970	15.970	15.970	40,137,770
2026-03-19	16.880	16.880	16.300	16.350	16.350	49,437,963
2026-03-18	17.120	17.200	16.700	17.130	17.130	44,597,097
2026-03-17	17.610	17.690	17.110	17.110	17.110	42,477,870
2026-03-16	17.760	17.770	17.370	17.540	17.540	40,071,067
2026-03-13	18.110	18.160	17.760	17.820	17.820	47,200,912
2026-03-12	18.160	18.630	18.060	18.290	18.290	53,249,200
2026-03-11	18.450	18.500	18.120	18.130	18.130	43,737,331
2026-03-10	18.190	18.560	18.190	18.430	18.430	51,147,517
2026-03-09	18.330	18.330	17.670	18.110	18.110	48,815,903
2026-03-06	18.060	18.200	17.950	18.090	18.090	29,919,083
2026-03-05	17.980	18.350	17.930	18.070	18.070	46,580,489
2026-03-04	17.500	18.080	17.410	17.650	17.650	45,776,357
2026-03-03	18.660	18.990	17.710	17.770	17.770	81,878,995
2026-03-02	18.890	19.080	18.490	18.770	18.770	79,590,660
2026-02-27	19.280	19.340	19.150	19.340	19.340	44,610,332
2026-02-26	19.300	19.380	19.060	19.200	19.200	50,498,333
2026-02-25	19.350	19.500	19.000	19.340	19.340	58,441,076
2026-02-24	19.880	19.880	19.190	19.310	19.310	78,704,505
2026-02-13	18.980	19.240	18.820	19.110	19.110	54,471,769
2026-02-12	18.890	19.080	18.860	19.010	19.010	39,583,778
2026-02-11	18.860	19.040	18.690	18.860	18.860	41,945,225
2026-02-10	18.770	18.990	18.630	18.850	18.850	49,219,117
2026-02-09	18.800	19.010	18.660	18.760	18.760	51,252,271
2026-02-06	18.110	18.890	17.970	18.550	18.550	59,720,597
2026-02-05	18.710	18.730	18.210	18.270	18.270	43,032,087
2026-02-04	18.750	18.830	18.510	18.700	18.700	41,165,579
2026-02-03	18.560	18.900	18.360	18.900	18.900	59,570,656
2026-02-02	19.070	19.200	18.310	18.320	18.320	83,909,860
2026-01-30	19.100	19.350	18.510	19.130	19.130	80,930,249
2026-01-29	19.340	19.770	19.160	19.190	19.190	82,964,137
2026-01-28	19.700	19.960	19.430	19.650	19.650	99,268,657
2026-01-27	20.410	20.630	19.570	20.180	20.180	98,234,976
2026-01-26	21.240	21.810	20.290	20.410	20.410	138,346,968
2026-01-23	21.220	21.660	21.020	21.240	21.240	126,563,595
2026-01-22	20.970	22.010	20.940	21.210	21.210	171,410,460

← NewerPage 3 of 5 · 242 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.