Kingfa Sci&Tech Co Ltd historical data

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

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
2026-09-23	13.360	13.380	13.180	13.220	13.220	15,249,868
2026-09-22	13.420	13.720	13.400	13.460	13.360	30,865,601
2026-09-21	13.160	13.430	13.140	13.410	13.310	26,298,895
2026-09-18	13.200	13.350	13.090	13.170	13.072	21,384,197
2026-09-17	12.950	13.200	12.870	13.100	13.003	23,631,102
2026-09-16	12.900	13.130	12.740	13.000	12.903	24,264,979
2026-09-15	13.140	13.180	12.920	12.960	12.960	19,871,653
2026-09-14	13.170	13.270	13.100	13.150	13.150	15,135,592
2026-09-11	13.370	13.370	13.070	13.230	13.230	25,038,789
2026-09-10	13.550	13.580	13.380	13.420	13.420	16,624,359
2026-09-09	13.720	13.760	13.530	13.540	13.540	22,405,742
2026-09-08	13.790	13.800	13.660	13.760	13.760	16,697,745
2026-09-07	13.680	13.870	13.680	13.780	13.780	17,917,258
2026-09-04	13.900	14.000	13.680	13.690	13.690	22,883,996
2026-09-03	13.890	14.030	13.770	13.820	13.820	17,582,741
2026-09-02	13.920	13.930	13.710	13.840	13.840	21,677,450
2026-09-01	14.010	14.100	13.950	14.030	14.030	19,971,384
2026-08-31	14.010	14.060	13.820	14.050	14.050	25,862,347
2026-08-28	14.160	14.260	14.060	14.110	14.110	21,711,358
2026-08-27	14.080	14.180	14.030	14.160	14.160	23,243,974
2026-08-26	14.050	14.220	14.030	14.120	14.120	22,073,162
2026-08-25	14.390	14.390	14.090	14.120	14.120	28,335,845
2026-08-24	14.290	14.290	13.900	13.970	13.970	29,284,691
2026-08-21	14.020	14.360	13.880	14.310	14.310	33,929,741
2026-08-20	14.830	14.980	14.090	14.140	14.140	63,359,957
2026-08-19	16.300	16.300	14.820	14.830	14.830	92,764,029
2026-08-18	15.620	16.470	15.580	16.470	16.470	98,968,724
2026-08-17	15.590	15.650	15.310	15.610	15.610	37,141,508
2026-08-14	15.430	15.450	15.170	15.230	15.230	26,475,469
2026-08-13	15.610	15.790	15.310	15.350	15.350	36,899,185
2026-08-12	15.800	15.830	15.600	15.660	15.660	32,427,030
2026-08-11	15.560	16.100	15.380	15.820	15.820	51,475,050
2026-08-10	16.300	16.330	15.700	15.710	15.710	58,320,313
2026-08-07	16.400	16.500	15.810	16.230	16.230	70,983,348
2026-08-06	16.000	16.330	15.760	16.150	16.150	68,912,783
2026-08-05	15.800	16.120	15.650	16.000	16.000	66,140,354
2026-08-04	15.630	15.900	15.360	15.790	15.790	54,065,729
2026-08-03	15.460	15.880	15.320	15.630	15.630	60,349,816
2026-07-31	15.300	15.580	15.010	15.460	15.460	94,986,949
2026-07-30	14.440	14.790	14.350	14.500	14.500	29,427,059
2026-07-29	14.310	14.650	14.210	14.550	14.550	31,609,125
2026-07-28	14.340	14.500	14.230	14.280	14.280	22,666,670
2026-07-27	14.050	14.550	14.020	14.530	14.530	30,321,144
2026-07-24	14.300	14.470	14.050	14.050	14.050	25,219,586

Page 1 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.