Kingfa Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.520 | 13.080 | 12.380 | 13.010 | 13.010 | 37,283,855 |
| 2026-10-22 | 12.810 | 12.950 | 12.660 | 12.660 | 12.660 | 23,577,805 |
| 2026-10-21 | 12.600 | 12.890 | 12.520 | 12.810 | 12.810 | 27,087,488 |
| 2026-10-20 | 12.550 | 12.810 | 12.510 | 12.670 | 12.670 | 32,564,114 |
| 2026-10-19 | 12.000 | 12.420 | 11.960 | 12.340 | 12.340 | 20,775,569 |
| 2026-10-16 | 12.040 | 12.270 | 11.930 | 12.050 | 12.050 | 20,389,100 |
| 2026-10-15 | 12.060 | 12.210 | 11.900 | 11.940 | 11.940 | 22,448,839 |
| 2026-10-14 | 12.800 | 12.830 | 12.350 | 12.360 | 12.360 | 22,552,454 |
| 2026-10-13 | 12.910 | 12.940 | 12.670 | 12.790 | 12.790 | 22,321,316 |
| 2026-10-12 | 13.350 | 13.390 | 12.920 | 13.010 | 13.010 | 25,099,760 |
| 2026-10-09 | 12.820 | 13.250 | 12.820 | 13.220 | 13.220 | 39,019,100 |
| 2026-10-08 | 12.800 | 13.100 | 12.740 | 12.820 | 12.820 | 22,587,562 |
| 2026-09-30 | 12.750 | 12.930 | 12.740 | 12.760 | 12.760 | 13,254,405 |
| 2026-09-29 | 12.890 | 12.930 | 12.740 | 12.740 | 12.740 | 16,032,929 |
| 2026-09-28 | 13.050 | 13.150 | 12.850 | 12.880 | 12.880 | 17,610,492 |
| 2026-09-24 | 13.230 | 13.340 | 13.060 | 13.070 | 13.070 | 17,843,589 |
Page 1 of 1 · 16 trading days
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.