Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.010 | 9.150 | 8.920 | 8.930 | 8.930 | 46,831,020 |
| 2025-01-22 | 8.890 | 9.010 | 8.810 | 8.950 | 8.950 | 28,948,391 |
| 2025-01-21 | 8.820 | 8.980 | 8.730 | 8.940 | 8.940 | 36,105,857 |
| 2025-01-20 | 8.850 | 8.930 | 8.750 | 8.790 | 8.790 | 28,799,008 |
| 2025-01-17 | 8.650 | 8.810 | 8.620 | 8.790 | 8.790 | 29,084,652 |
| 2025-01-16 | 8.700 | 8.810 | 8.620 | 8.650 | 8.650 | 26,640,995 |
| 2025-01-15 | 8.580 | 8.970 | 8.570 | 8.620 | 8.620 | 51,976,780 |
| 2025-01-14 | 8.130 | 8.550 | 8.080 | 8.540 | 8.540 | 40,112,750 |
| 2025-01-13 | 8.020 | 8.240 | 7.960 | 8.160 | 8.160 | 30,954,013 |
| 2025-01-10 | 8.120 | 8.350 | 8.090 | 8.110 | 8.110 | 38,718,000 |
| 2025-01-09 | 7.820 | 8.160 | 7.810 | 8.030 | 8.030 | 27,110,400 |
| 2025-01-08 | 8.050 | 8.060 | 7.730 | 7.890 | 7.890 | 30,412,656 |
| 2025-01-07 | 8.100 | 8.130 | 7.930 | 8.110 | 8.110 | 22,378,460 |
| 2025-01-06 | 7.990 | 8.130 | 7.900 | 8.080 | 8.080 | 27,610,157 |
| 2025-01-03 | 8.370 | 8.390 | 7.960 | 7.990 | 7.990 | 39,473,137 |
| 2025-01-02 | 8.610 | 8.640 | 8.220 | 8.330 | 8.330 | 41,221,025 |
| 2024-12-31 | 9.030 | 9.100 | 8.620 | 8.640 | 8.640 | 58,011,789 |
| 2024-12-30 | 8.920 | 9.400 | 8.900 | 9.060 | 9.060 | 81,618,951 |
| 2024-12-27 | 9.250 | 9.310 | 8.890 | 8.920 | 8.920 | 74,145,872 |
| 2024-12-26 | 8.790 | 9.330 | 8.620 | 9.170 | 9.170 | 95,149,994 |
| 2024-12-25 | 8.700 | 8.880 | 8.630 | 8.730 | 8.730 | 62,111,400 |
| 2024-12-24 | 8.510 | 8.880 | 8.420 | 8.480 | 8.480 | 57,548,915 |
| 2024-12-23 | 8.550 | 8.570 | 8.170 | 8.180 | 8.180 | 35,149,520 |
| 2024-12-20 | 8.540 | 8.600 | 8.500 | 8.540 | 8.540 | 21,174,400 |
| 2024-12-19 | 8.540 | 8.610 | 8.460 | 8.570 | 8.570 | 23,946,512 |
| 2024-12-18 | 8.750 | 8.780 | 8.600 | 8.620 | 8.620 | 19,867,320 |
| 2024-12-17 | 8.810 | 8.850 | 8.700 | 8.740 | 8.740 | 20,979,888 |
| 2024-12-16 | 8.920 | 8.960 | 8.750 | 8.800 | 8.800 | 28,503,266 |
| 2024-12-13 | 9.090 | 9.090 | 8.880 | 8.950 | 8.950 | 39,570,404 |
| 2024-12-12 | 9.190 | 9.200 | 9.020 | 9.090 | 9.090 | 41,961,130 |
| 2024-12-11 | 9.330 | 9.500 | 9.160 | 9.250 | 9.250 | 58,087,209 |
| 2024-12-10 | 9.170 | 9.580 | 9.080 | 9.310 | 9.310 | 95,408,574 |
| 2024-12-09 | 8.840 | 8.990 | 8.820 | 8.920 | 8.920 | 23,418,211 |
| 2024-12-06 | 8.870 | 8.880 | 8.750 | 8.850 | 8.850 | 16,437,113 |
| 2024-12-05 | 8.770 | 8.850 | 8.750 | 8.830 | 8.830 | 12,345,905 |
| 2024-12-04 | 8.930 | 8.940 | 8.760 | 8.770 | 8.770 | 17,474,700 |
| 2024-12-03 | 9.000 | 9.000 | 8.860 | 8.940 | 8.940 | 19,190,985 |
| 2024-12-02 | 8.710 | 8.990 | 8.660 | 8.980 | 8.980 | 34,505,602 |
| 2024-11-29 | 8.620 | 8.740 | 8.570 | 8.680 | 8.680 | 17,193,300 |
| 2024-11-28 | 8.640 | 8.720 | 8.610 | 8.630 | 8.630 | 15,412,663 |
| 2024-11-27 | 8.520 | 8.620 | 8.310 | 8.610 | 8.610 | 21,800,328 |
| 2024-11-26 | 8.610 | 8.630 | 8.520 | 8.540 | 8.540 | 14,474,210 |
| 2024-11-25 | 8.600 | 8.740 | 8.510 | 8.610 | 8.610 | 17,267,880 |
| 2024-11-22 | 8.860 | 8.910 | 8.530 | 8.540 | 8.540 | 21,828,885 |
| 2024-11-21 | 8.800 | 8.900 | 8.750 | 8.870 | 8.870 | 17,877,555 |
| 2024-11-20 | 8.750 | 8.850 | 8.690 | 8.800 | 8.800 | 18,668,422 |
| 2024-11-19 | 8.640 | 8.750 | 8.580 | 8.740 | 8.740 | 18,843,250 |
| 2024-11-18 | 8.730 | 8.840 | 8.550 | 8.600 | 8.600 | 24,491,880 |
| 2024-11-15 | 8.730 | 8.840 | 8.660 | 8.680 | 8.680 | 23,192,809 |
| 2024-11-14 | 8.960 | 9.030 | 8.750 | 8.790 | 8.790 | 24,961,486 |
| 2024-11-13 | 8.940 | 9.030 | 8.840 | 8.960 | 8.960 | 23,417,628 |
| 2024-11-12 | 8.950 | 9.120 | 8.870 | 8.950 | 8.950 | 39,155,505 |
| 2024-11-11 | 8.900 | 8.960 | 8.810 | 8.910 | 8.910 | 28,418,843 |
| 2024-11-08 | 9.110 | 9.140 | 8.870 | 8.920 | 8.920 | 35,533,459 |
| 2024-11-07 | 8.870 | 8.980 | 8.800 | 8.970 | 8.970 | 30,294,640 |
| 2024-11-06 | 8.920 | 9.120 | 8.830 | 8.860 | 8.860 | 36,212,265 |
| 2024-11-05 | 8.800 | 8.960 | 8.800 | 8.930 | 8.930 | 35,829,629 |
| 2024-11-04 | 8.820 | 8.920 | 8.700 | 8.790 | 8.790 | 26,822,007 |
| 2024-11-01 | 8.940 | 8.970 | 8.740 | 8.810 | 8.810 | 41,419,750 |
| 2024-10-31 | 8.840 | 8.980 | 8.720 | 8.940 | 8.940 | 56,912,383 |
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.