Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.650	13.090	12.560	12.710	12.710	156,269,176
2025-07-24	12.820	12.820	12.420	12.500	12.500	164,316,656
2025-07-23	12.170	13.470	11.890	12.780	12.780	281,851,406
2025-07-22	12.840	12.840	12.060	12.300	12.300	320,210,059
2025-07-21	12.010	12.010	11.830	12.010	12.010	111,010,879
2025-07-18	10.950	11.050	10.870	10.920	10.920	38,341,754
2025-07-17	10.830	11.080	10.770	10.990	10.990	50,956,526
2025-07-16	10.830	10.890	10.720	10.800	10.800	41,076,801
2025-07-15	10.710	10.960	10.690	10.770	10.770	70,287,953
2025-07-14	10.470	10.660	10.430	10.630	10.630	41,867,754
2025-07-11	10.480	10.530	10.370	10.450	10.450	30,644,286
2025-07-10	10.580	10.600	10.420	10.480	10.480	22,613,615
2025-07-09	10.690	10.760	10.490	10.540	10.540	42,024,500
2025-07-08	10.220	10.700	10.200	10.600	10.600	67,587,673
2025-07-07	10.230	10.280	10.200	10.230	10.230	15,689,280
2025-07-04	10.370	10.410	10.260	10.280	10.280	19,722,075
2025-07-03	10.280	10.340	10.210	10.320	10.320	19,590,716
2025-07-02	10.300	10.300	10.200	10.280	10.280	16,595,570
2025-07-01	10.300	10.330	10.190	10.300	10.300	22,691,142
2025-06-30	10.270	10.340	10.230	10.310	10.310	24,236,116
2025-06-27	10.300	10.350	10.240	10.270	10.270	25,292,400
2025-06-26	10.390	10.470	10.280	10.280	10.280	33,488,302
2025-06-25	10.320	10.440	10.320	10.370	10.370	40,221,802
2025-06-24	9.970	10.270	9.950	10.260	10.260	37,258,722
2025-06-23	9.810	9.960	9.790	9.920	9.920	18,973,600
2025-06-20	9.950	10.100	9.880	9.910	9.910	17,292,180
2025-06-19	10.000	10.120	9.900	9.940	9.940	20,632,360
2025-06-18	10.000	10.040	9.950	10.030	10.030	15,360,420
2025-06-17	10.170	10.170	10.040	10.090	10.090	18,532,703
2025-06-16	10.070	10.200	10.050	10.180	10.180	15,105,183
2025-06-13	10.270	10.290	10.100	10.140	10.140	24,395,064
2025-06-12	10.390	10.480	10.260	10.320	10.320	21,259,011
2025-06-11	10.220	10.430	10.220	10.340	10.340	22,893,824
2025-06-10	10.390	10.410	10.080	10.210	10.210	26,224,555
2025-06-09	10.340	10.450	10.320	10.370	10.370	21,892,294
2025-06-06	10.420	10.470	10.320	10.340	10.340	16,358,377
2025-06-05	10.320	10.430	10.220	10.410	10.410	21,883,329
2025-06-04	10.200	10.370	10.200	10.310	10.310	17,094,210
2025-06-03	10.150	10.240	10.100	10.200	10.200	18,161,351
2025-05-30	10.490	10.510	10.230	10.260	10.260	22,937,347
2025-05-29	10.230	10.490	10.230	10.410	10.410	22,963,929
2025-05-28	10.360	10.420	10.250	10.260	10.260	17,415,782
2025-05-27	10.500	10.500	10.310	10.360	10.360	20,118,232
2025-05-26	10.450	10.520	10.400	10.490	10.490	19,745,729
2025-05-23	10.590	10.730	10.460	10.470	10.470	26,804,731
2025-05-22	10.640	10.720	10.500	10.510	10.510	27,756,797
2025-05-21	10.750	10.750	10.650	10.680	10.680	23,926,315
2025-05-20	10.800	10.800	10.670	10.770	10.770	25,998,838
2025-05-19	10.990	11.000	10.680	10.800	10.800	35,478,001
2025-05-16	10.680	11.180	10.640	10.970	10.970	59,934,945
2025-05-15	10.930	10.930	10.670	10.710	10.710	39,228,430
2025-05-14	10.950	11.080	10.890	10.970	10.970	35,077,188
2025-05-13	11.180	11.200	10.960	10.980	10.980	34,925,519
2025-05-12	11.060	11.130	10.990	11.070	11.070	39,763,307
2025-05-09	11.120	11.130	10.860	11.000	11.000	43,413,872
2025-05-08	11.070	11.240	11.020	11.170	11.170	49,840,801
2025-05-07	11.190	11.240	11.010	11.150	11.150	60,744,606
2025-05-06	11.030	11.110	10.920	11.110	11.110	64,350,101
2025-04-30	11.010	11.050	10.800	10.950	10.950	61,791,776
2025-04-29	10.600	11.100	10.600	10.960	10.960	71,593,699

← NewerPage 6 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.