Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.400	21.100	20.310	20.920	20.920	127,887,124
2026-01-20	20.700	21.080	20.300	20.640	20.640	110,612,768
2026-01-19	20.500	20.900	20.090	20.700	20.700	141,331,733
2026-01-16	19.850	20.490	19.670	20.260	20.260	151,416,089
2026-01-15	19.590	19.920	19.470	19.690	19.690	87,557,945
2026-01-14	20.090	20.490	19.680	19.850	19.850	166,408,582
2026-01-13	21.620	21.780	20.010	20.170	20.170	224,144,191
2026-01-12	21.710	22.000	21.150	21.510	21.510	367,031,833
2026-01-09	19.330	20.920	19.330	20.920	20.920	288,128,164
2026-01-08	18.950	19.210	18.910	19.020	19.020	72,111,140
2026-01-07	19.200	19.540	18.930	19.060	19.060	90,573,420
2026-01-06	19.210	19.410	19.070	19.190	19.190	88,009,297
2026-01-05	19.190	19.280	18.900	19.170	19.170	104,010,847
2025-12-31	20.000	20.050	19.410	19.540	19.540	127,598,282
2025-12-30	18.870	20.420	18.740	20.000	20.000	196,243,405
2025-12-29	18.720	19.210	18.580	19.030	19.030	110,520,169
2025-12-26	18.830	18.860	18.490	18.680	18.680	71,104,796
2025-12-25	18.500	18.980	18.380	18.820	18.820	93,726,368
2025-12-24	18.280	18.480	18.150	18.450	18.450	49,191,939
2025-12-23	18.690	18.690	18.170	18.260	18.260	77,103,699
2025-12-22	18.240	18.950	18.160	18.770	18.770	138,218,471
2025-12-19	17.610	18.000	17.560	17.900	17.900	57,448,613
2025-12-18	17.450	17.950	17.390	17.500	17.500	42,845,105
2025-12-17	17.210	17.680	17.180	17.560	17.560	48,303,702
2025-12-16	17.850	17.860	17.100	17.210	17.210	65,340,729
2025-12-15	17.790	18.270	17.710	17.970	17.970	43,383,305
2025-12-12	17.870	17.990	17.610	17.900	17.900	50,101,341
2025-12-11	18.170	18.290	17.920	17.930	17.930	43,984,482
2025-12-10	18.300	18.300	17.960	18.180	18.180	47,804,129
2025-12-09	18.570	18.690	18.260	18.320	18.320	48,513,721
2025-12-08	18.500	18.770	18.400	18.670	18.670	67,272,236
2025-12-05	18.090	18.490	17.950	18.450	18.450	66,780,874
2025-12-04	18.100	18.380	17.910	18.170	18.170	71,387,862
2025-12-03	18.000	18.160	17.800	17.840	17.840	33,841,228
2025-12-02	18.430	18.500	17.960	18.030	18.030	56,491,318
2025-12-01	18.250	18.700	18.220	18.490	18.490	70,723,227
2025-11-28	17.990	18.250	17.680	18.170	18.170	60,151,753
2025-11-27	18.110	18.500	18.050	18.090	18.090	52,944,861
2025-11-26	18.030	18.400	17.800	18.090	18.090	51,218,940
2025-11-25	18.300	18.450	18.020	18.080	18.080	58,016,965
2025-11-24	18.270	18.400	17.480	18.220	18.220	81,201,628
2025-11-21	18.020	18.600	17.860	18.160	18.160	72,607,953
2025-11-20	18.980	19.020	18.300	18.310	18.310	48,730,807
2025-11-19	18.750	19.050	18.500	18.800	18.800	55,737,398
2025-11-18	18.950	19.090	18.540	18.800	18.800	62,286,045
2025-11-17	18.550	19.200	18.540	18.950	18.950	109,434,033
2025-11-14	18.380	18.380	18.100	18.100	18.100	50,600,947
2025-11-13	18.180	18.730	18.110	18.580	18.580	59,375,641
2025-11-12	18.920	18.980	18.110	18.180	18.180	78,252,366
2025-11-11	19.300	19.350	18.850	18.890	18.890	53,831,874
2025-11-10	19.610	19.670	19.020	19.110	19.110	75,922,297
2025-11-07	19.440	19.960	19.200	19.600	19.600	93,935,308
2025-11-06	19.040	19.460	18.990	19.360	19.360	67,714,120
2025-11-05	18.700	19.180	18.630	18.980	18.980	58,102,872
2025-11-04	19.620	19.630	19.000	19.060	19.060	83,132,136
2025-11-03	20.220	20.320	19.410	19.800	19.800	95,401,255
2025-10-31	20.030	20.830	20.030	20.190	20.190	108,005,117
2025-10-30	20.720	20.770	19.910	20.030	20.030	106,185,763
2025-10-29	20.710	20.940	20.350	20.620	20.620	108,667,003
2025-10-28	20.410	20.950	20.230	20.650	20.650	169,954,986

← NewerPage 4 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.