Kingfa Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.800	10.850	10.550	10.680	10.680	42,154,285
2025-04-25	10.720	11.100	10.720	10.770	10.770	71,933,727
2025-04-24	10.730	10.880	10.600	10.680	10.680	57,722,429
2025-04-23	10.580	10.810	10.470	10.670	10.670	62,239,962
2025-04-22	10.700	10.700	10.320	10.410	10.410	62,004,598
2025-04-21	10.150	10.660	10.100	10.640	10.640	51,352,270
2025-04-18	10.060	10.160	10.010	10.160	10.160	22,052,560
2025-04-17	10.050	10.220	10.010	10.060	10.060	20,066,700
2025-04-16	10.220	10.290	9.940	10.100	10.100	28,166,118
2025-04-15	10.180	10.300	10.080	10.240	10.240	30,354,009
2025-04-14	10.280	10.370	10.150	10.180	10.180	36,848,700
2025-04-11	9.870	10.250	9.840	10.170	10.170	47,571,288
2025-04-10	9.800	10.160	9.790	9.930	9.930	59,317,760
2025-04-09	9.230	9.750	8.840	9.640	9.640	64,961,745
2025-04-08	9.330	9.650	9.150	9.490	9.490	82,828,312
2025-04-07	10.050	10.190	9.770	9.770	9.770	47,786,760
2025-04-03	10.920	11.060	10.780	10.850	10.850	27,519,321
2025-04-02	10.970	11.090	10.950	11.060	11.060	27,590,986
2025-04-01	11.050	11.110	10.950	10.960	10.960	25,594,303
2025-03-31	11.030	11.090	10.810	11.050	11.050	41,005,875
2025-03-28	11.240	11.280	11.110	11.130	11.130	25,736,720
2025-03-27	11.170	11.330	11.120	11.240	11.240	27,039,920
2025-03-26	11.180	11.400	11.180	11.230	11.230	29,528,803
2025-03-25	11.400	11.430	11.160	11.230	11.230	35,790,924
2025-03-24	11.240	11.450	11.130	11.440	11.440	59,278,688
2025-03-21	11.750	11.750	11.260	11.290	11.290	115,597,432
2025-03-20	11.970	12.300	11.880	12.120	12.120	86,803,093
2025-03-19	11.930	12.080	11.870	11.970	11.970	48,916,625
2025-03-18	11.880	12.060	11.880	11.980	11.980	51,934,592
2025-03-17	11.990	12.030	11.800	11.870	11.870	46,121,379
2025-03-14	11.620	11.950	11.580	11.910	11.910	66,345,222
2025-03-13	12.130	12.130	11.580	11.720	11.720	95,538,932
2025-03-12	12.330	12.370	12.130	12.140	12.140	62,596,187
2025-03-11	11.950	12.320	11.910	12.220	12.220	67,101,560
2025-03-10	12.510	12.560	12.110	12.190	12.190	78,547,699
2025-03-07	12.760	12.760	12.330	12.480	12.480	125,031,047
2025-03-06	12.360	13.040	12.260	12.870	12.870	188,901,294
2025-03-05	12.140	12.360	12.090	12.260	12.260	89,946,216
2025-03-04	12.000	12.380	11.880	12.180	12.180	99,578,962
2025-03-03	12.200	12.500	11.840	12.140	12.140	118,145,681
2025-02-28	12.390	12.560	11.950	12.010	12.010	136,529,561
2025-02-27	12.800	13.270	12.230	12.390	12.390	209,142,802
2025-02-26	12.900	13.460	12.600	12.990	12.990	262,226,648
2025-02-25	13.000	13.460	12.700	12.900	12.900	270,145,019
2025-02-24	13.390	14.460	13.100	13.810	13.810	407,697,509
2025-02-21	13.600	13.600	12.960	13.390	13.390	505,794,888
2025-02-20	12.360	12.360	12.360	12.360	12.360	27,601,254
2025-02-19	10.780	11.240	10.630	11.240	11.240	89,288,159
2025-02-18	10.530	10.550	10.150	10.220	10.220	107,326,177
2025-02-17	10.200	10.390	10.140	10.370	10.370	93,690,085
2025-02-14	10.180	10.280	10.130	10.190	10.190	68,940,379
2025-02-13	10.500	10.650	10.210	10.240	10.240	103,237,938
2025-02-12	10.230	10.530	10.190	10.350	10.350	108,532,255
2025-02-11	10.260	10.500	10.080	10.130	10.130	114,314,755
2025-02-10	10.700	10.710	10.250	10.360	10.360	155,442,106
2025-02-07	10.280	10.820	10.070	10.700	10.700	236,407,517
2025-02-06	10.250	10.340	9.860	10.310	10.310	202,056,921
2025-02-05	9.690	10.230	9.590	10.230	10.230	191,713,738
2025-01-27	9.290	9.580	9.210	9.300	9.300	75,539,952
2025-01-24	9.100	9.260	9.040	9.180	9.180	59,885,099

← NewerPage 7 of 21 · 1,219 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.