Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.990	20.550	19.990	20.170	20.170	107,546,211
2025-10-24	19.390	19.870	19.380	19.700	19.700	80,115,135
2025-10-23	19.410	19.540	18.890	19.260	19.260	78,316,621
2025-10-22	19.640	20.090	19.430	19.630	19.630	99,396,631
2025-10-21	19.470	19.700	19.020	19.600	19.600	97,900,958
2025-10-20	19.160	19.640	18.960	19.440	19.440	123,499,353
2025-10-17	19.610	19.770	18.750	18.760	18.760	112,782,075
2025-10-16	20.000	20.160	19.510	19.610	19.610	97,045,132
2025-10-15	19.360	20.750	19.130	20.360	20.360	150,003,984
2025-10-14	20.600	20.880	19.270	19.370	19.370	153,474,693
2025-10-13	19.600	20.560	19.600	20.390	20.390	139,325,116
2025-10-10	22.200	22.200	21.060	21.280	21.280	173,660,364
2025-10-09	20.990	22.390	20.580	22.200	22.200	248,108,367
2025-09-30	20.880	21.230	20.680	20.990	20.990	156,750,315
2025-09-29	19.380	21.120	19.380	20.990	20.990	233,652,998
2025-09-26	20.200	20.400	19.580	19.620	19.620	162,087,713
2025-09-25	20.550	21.060	20.390	20.430	20.430	161,080,860
2025-09-24	21.280	21.290	20.190	20.820	20.820	242,454,754
2025-09-23	20.790	21.980	20.740	21.740	21.740	283,143,914
2025-09-22	19.890	21.380	19.890	21.040	21.040	296,715,019
2025-09-19	23.260	23.260	21.670	21.670	21.670	355,160,994
2025-09-18	22.640	24.080	21.810	24.080	24.080	575,861,713
2025-09-17	19.950	21.890	19.650	21.890	21.890	341,153,554
2025-09-16	19.850	20.330	19.470	19.900	19.900	266,838,541
2025-09-15	19.480	20.500	18.950	19.850	19.850	308,276,367
2025-09-12	17.880	19.280	17.730	19.140	19.140	313,130,848
2025-09-11	17.520	18.060	17.350	17.860	17.860	179,797,109
2025-09-10	18.010	18.290	17.450	17.530	17.530	225,820,700
2025-09-09	18.500	19.460	18.220	18.310	18.310	307,016,763
2025-09-08	17.980	19.000	17.430	18.860	18.860	363,580,116
2025-09-05	16.560	18.150	15.700	17.700	17.700	371,211,819
2025-09-04	16.160	16.860	15.930	16.500	16.500	288,801,249
2025-09-03	16.540	16.660	16.000	16.090	16.090	255,500,540
2025-09-02	15.820	16.070	14.920	15.560	15.560	197,546,804
2025-09-01	16.010	16.160	15.720	15.820	15.820	85,066,619
2025-08-29	15.950	16.160	15.700	15.980	15.980	115,129,563
2025-08-28	15.660	15.890	15.300	15.890	15.890	158,768,686
2025-08-27	16.370	16.550	15.750	15.760	15.760	184,701,263
2025-08-26	16.650	16.700	16.260	16.370	16.370	135,628,532
2025-08-25	16.300	16.720	16.160	16.600	16.600	178,270,860
2025-08-22	15.970	16.280	15.860	16.250	16.250	154,915,936
2025-08-21	16.200	16.490	15.820	15.980	15.980	187,071,571
2025-08-20	16.650	17.100	16.160	16.360	16.360	249,293,675
2025-08-19	16.690	17.230	16.340	16.770	16.770	259,380,739
2025-08-18	17.210	17.680	16.540	16.890	16.890	396,364,315
2025-08-15	15.600	17.120	15.580	16.860	16.860	334,856,212
2025-08-14	15.210	16.560	14.900	15.780	15.780	371,671,537
2025-08-13	14.610	15.570	14.610	15.220	15.220	308,835,241
2025-08-12	15.070	15.370	14.540	14.790	14.790	301,217,111
2025-08-11	13.810	14.970	13.700	14.970	14.970	220,910,184
2025-08-08	13.690	14.170	13.540	13.610	13.610	176,474,958
2025-08-07	13.930	14.340	13.650	13.770	13.770	258,086,178
2025-08-06	12.830	13.850	12.830	13.740	13.740	224,600,185
2025-08-05	12.680	13.110	12.680	12.820	12.820	139,845,472
2025-08-04	12.250	12.620	12.250	12.610	12.610	81,691,454
2025-08-01	12.580	12.680	12.320	12.390	12.390	92,341,689
2025-07-31	12.850	13.030	12.600	12.630	12.630	119,711,455
2025-07-30	13.440	13.630	12.910	12.990	12.990	155,008,546
2025-07-29	13.440	13.760	13.210	13.500	13.500	162,095,913
2025-07-28	13.010	13.880	12.810	13.550	13.550	216,046,842

← NewerPage 5 of 21 · 1,212 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.