Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.470 | 8.860 | 8.440 | 8.740 | 8.740 | 74,880,405 |
| 2024-10-29 | 8.500 | 8.510 | 8.150 | 8.170 | 8.170 | 30,477,531 |
| 2024-10-28 | 8.260 | 8.450 | 8.240 | 8.440 | 8.440 | 27,876,844 |
| 2024-10-25 | 8.160 | 8.280 | 8.130 | 8.260 | 8.260 | 20,714,617 |
| 2024-10-24 | 8.160 | 8.210 | 8.080 | 8.160 | 8.160 | 14,666,854 |
| 2024-10-23 | 8.210 | 8.350 | 8.100 | 8.190 | 8.190 | 29,448,668 |
| 2024-10-22 | 7.940 | 8.140 | 7.930 | 8.130 | 8.130 | 25,810,104 |
| 2024-10-21 | 7.960 | 8.050 | 7.890 | 7.970 | 7.970 | 28,765,781 |
| 2024-10-18 | 7.770 | 8.070 | 7.760 | 7.940 | 7.940 | 28,571,028 |
| 2024-10-17 | 7.930 | 7.980 | 7.780 | 7.790 | 7.790 | 18,394,334 |
| 2024-10-16 | 7.750 | 7.990 | 7.720 | 7.890 | 7.890 | 20,194,101 |
| 2024-10-15 | 7.990 | 8.000 | 7.790 | 7.790 | 7.790 | 25,261,703 |
| 2024-10-14 | 7.940 | 8.070 | 7.870 | 8.000 | 8.000 | 21,777,180 |
| 2024-10-11 | 8.060 | 8.150 | 7.870 | 7.930 | 7.930 | 25,629,962 |
| 2024-10-10 | 8.200 | 8.400 | 8.070 | 8.080 | 8.080 | 33,384,608 |
| 2024-10-09 | 8.680 | 8.680 | 8.080 | 8.120 | 8.120 | 55,904,853 |
| 2024-10-08 | 9.210 | 9.220 | 8.420 | 8.690 | 8.690 | 85,800,350 |
| 2024-09-30 | 8.020 | 8.450 | 8.000 | 8.380 | 8.380 | 64,254,189 |
| 2024-09-27 | 7.640 | 7.820 | 7.630 | 7.790 | 7.790 | 20,577,786 |
| 2024-09-26 | 7.380 | 7.550 | 7.350 | 7.540 | 7.540 | 18,347,178 |
| 2024-09-25 | 7.410 | 7.580 | 7.360 | 7.380 | 7.380 | 21,021,564 |
| 2024-09-24 | 7.220 | 7.400 | 7.210 | 7.380 | 7.380 | 18,994,977 |
| 2024-09-23 | 7.230 | 7.260 | 7.130 | 7.210 | 7.210 | 13,541,169 |
| 2024-09-20 | 7.160 | 7.320 | 6.970 | 7.270 | 7.270 | 25,257,140 |
| 2024-09-19 | 7.110 | 7.350 | 7.110 | 7.320 | 7.320 | 17,151,214 |
| 2024-09-18 | 7.200 | 7.230 | 7.030 | 7.110 | 7.110 | 16,760,600 |
| 2024-09-13 | 7.180 | 7.280 | 7.140 | 7.210 | 7.210 | 22,021,402 |
| 2024-09-12 | 7.160 | 7.220 | 7.110 | 7.180 | 7.180 | 14,592,892 |
| 2024-09-11 | 7.210 | 7.280 | 7.130 | 7.190 | 7.190 | 11,234,400 |
| 2024-09-10 | 7.290 | 7.310 | 7.100 | 7.210 | 7.210 | 14,366,838 |
| 2024-09-09 | 7.300 | 7.350 | 7.240 | 7.270 | 7.270 | 16,695,701 |
| 2024-09-06 | 7.450 | 7.490 | 7.280 | 7.280 | 7.280 | 15,278,500 |
| 2024-09-05 | 7.570 | 7.590 | 7.420 | 7.440 | 7.440 | 17,837,452 |
| 2024-09-04 | 7.600 | 7.640 | 7.530 | 7.540 | 7.540 | 15,970,600 |
| 2024-09-03 | 7.430 | 7.680 | 7.410 | 7.610 | 7.610 | 24,926,300 |
| 2024-09-02 | 7.310 | 7.530 | 7.300 | 7.450 | 7.450 | 24,216,002 |
| 2024-08-30 | 7.390 | 7.410 | 7.210 | 7.330 | 7.330 | 29,042,874 |
| 2024-08-29 | 7.220 | 7.420 | 7.180 | 7.390 | 7.390 | 23,634,770 |
| 2024-08-28 | 7.010 | 7.240 | 7.010 | 7.220 | 7.220 | 30,602,399 |
| 2024-08-27 | 6.920 | 7.120 | 6.910 | 7.040 | 7.040 | 38,481,793 |
| 2024-08-26 | 6.650 | 6.760 | 6.640 | 6.740 | 6.740 | 11,878,249 |
| 2024-08-23 | 6.710 | 6.780 | 6.610 | 6.640 | 6.640 | 9,120,670 |
| 2024-08-22 | 6.770 | 6.820 | 6.710 | 6.730 | 6.730 | 8,643,400 |
| 2024-08-21 | 6.720 | 6.790 | 6.680 | 6.770 | 6.770 | 8,940,206 |
| 2024-08-20 | 6.830 | 6.880 | 6.680 | 6.700 | 6.700 | 15,718,538 |
| 2024-08-19 | 6.820 | 6.920 | 6.800 | 6.850 | 6.850 | 11,202,233 |
| 2024-08-16 | 6.860 | 6.900 | 6.800 | 6.840 | 6.840 | 11,914,399 |
| 2024-08-15 | 6.760 | 6.900 | 6.750 | 6.890 | 6.890 | 12,445,602 |
| 2024-08-14 | 6.860 | 6.890 | 6.780 | 6.790 | 6.790 | 9,373,200 |
| 2024-08-13 | 6.800 | 6.860 | 6.720 | 6.860 | 6.860 | 10,640,100 |
| 2024-08-12 | 6.800 | 6.850 | 6.760 | 6.770 | 6.770 | 13,385,600 |
| 2024-08-09 | 6.780 | 6.940 | 6.780 | 6.820 | 6.820 | 17,844,600 |
| 2024-08-08 | 6.650 | 6.810 | 6.620 | 6.770 | 6.770 | 14,788,500 |
| 2024-08-07 | 6.630 | 6.680 | 6.540 | 6.660 | 6.660 | 12,790,900 |
| 2024-08-06 | 6.550 | 6.650 | 6.520 | 6.640 | 6.640 | 15,760,815 |
| 2024-08-05 | 6.520 | 6.650 | 6.460 | 6.480 | 6.480 | 14,889,542 |
| 2024-08-02 | 6.490 | 6.620 | 6.480 | 6.520 | 6.520 | 14,081,479 |
| 2024-08-01 | 6.550 | 6.660 | 6.480 | 6.540 | 6.540 | 18,664,173 |
| 2024-07-31 | 6.180 | 6.540 | 6.180 | 6.540 | 6.540 | 22,820,612 |
| 2024-07-30 | 6.040 | 6.190 | 6.030 | 6.180 | 6.180 | 11,827,418 |
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.