Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.770 | 26.090 | 25.550 | 25.760 | 19.635 | 1,690,430 |
| 2024-07-25 | 25.810 | 26.340 | 25.560 | 25.760 | 19.635 | 1,578,641 |
| 2024-07-24 | 25.830 | 26.240 | 25.450 | 26.050 | 19.856 | 2,244,920 |
| 2024-07-23 | 26.890 | 27.200 | 25.890 | 25.970 | 19.795 | 2,241,826 |
| 2024-07-22 | 27.320 | 27.870 | 26.910 | 27.000 | 20.580 | 2,390,226 |
| 2024-07-19 | 27.820 | 28.170 | 27.200 | 27.880 | 21.251 | 1,814,721 |
| 2024-07-18 | 27.710 | 28.340 | 27.300 | 27.850 | 21.228 | 2,626,163 |
| 2024-07-17 | 27.210 | 28.040 | 26.860 | 27.690 | 21.106 | 2,745,101 |
| 2024-07-16 | 27.570 | 27.800 | 27.010 | 27.250 | 20.771 | 2,938,311 |
| 2024-07-15 | 29.110 | 29.200 | 27.790 | 27.860 | 21.236 | 2,867,617 |
| 2024-07-12 | 28.800 | 29.470 | 28.500 | 29.110 | 22.189 | 3,461,743 |
| 2024-07-11 | 27.900 | 29.200 | 27.850 | 28.880 | 22.013 | 4,884,587 |
| 2024-07-10 | 26.440 | 28.500 | 25.930 | 27.680 | 21.099 | 5,127,591 |
| 2024-07-09 | 26.600 | 26.850 | 25.880 | 26.660 | 20.321 | 3,929,316 |
| 2024-07-08 | 27.640 | 27.640 | 26.140 | 26.760 | 20.397 | 5,704,307 |
| 2024-07-05 | 28.310 | 28.390 | 27.310 | 27.610 | 21.045 | 4,538,871 |
| 2024-07-04 | 30.000 | 30.010 | 28.250 | 28.390 | 21.640 | 6,936,270 |
| 2024-07-03 | 27.220 | 30.130 | 26.870 | 30.130 | 22.966 | 11,193,202 |
| 2024-07-02 | 28.230 | 28.500 | 27.110 | 27.390 | 20.878 | 4,300,867 |
| 2024-07-01 | 28.720 | 29.090 | 28.230 | 28.600 | 21.800 | 2,813,667 |
| 2024-06-28 | 29.370 | 29.800 | 28.660 | 28.970 | 22.082 | 4,142,943 |
| 2024-06-27 | 30.330 | 30.510 | 29.240 | 29.370 | 22.387 | 4,104,090 |
| 2024-06-26 | 44.480 | 44.480 | 40.800 | 42.810 | 23.232 | 7,828,831 |
| 2024-06-25 | 45.800 | 46.200 | 44.300 | 44.480 | 24.138 | 5,186,450 |
| 2024-06-24 | 48.500 | 48.630 | 45.200 | 45.530 | 24.708 | 6,652,752 |
| 2024-06-21 | 48.800 | 49.380 | 47.780 | 48.670 | 26.412 | 6,141,822 |
| 2024-06-20 | 44.870 | 49.450 | 44.870 | 49.400 | 26.808 | 13,401,507 |
| 2024-06-19 | 45.520 | 45.860 | 44.360 | 44.950 | 24.393 | 4,075,541 |
| 2024-06-18 | 44.900 | 46.300 | 44.320 | 45.590 | 24.740 | 5,465,907 |
| 2024-06-17 | 41.620 | 45.150 | 41.350 | 45.000 | 24.420 | 8,642,489 |
| 2024-06-14 | 43.150 | 43.150 | 41.250 | 41.600 | 22.575 | 4,339,381 |
| 2024-06-13 | 44.000 | 44.540 | 42.860 | 43.250 | 23.471 | 5,657,114 |
| 2024-06-12 | 42.000 | 44.590 | 41.010 | 43.830 | 23.785 | 9,391,338 |
| 2024-06-11 | 37.260 | 41.250 | 37.130 | 41.250 | 22.385 | 4,769,992 |
| 2024-06-07 | 37.770 | 38.280 | 36.920 | 37.500 | 20.350 | 2,731,454 |
| 2024-06-06 | 38.250 | 38.760 | 37.570 | 37.850 | 20.540 | 1,698,244 |
| 2024-06-05 | 39.100 | 39.200 | 38.170 | 38.170 | 20.714 | 1,561,442 |
| 2024-06-04 | 39.090 | 39.190 | 38.120 | 38.710 | 21.007 | 2,094,090 |
| 2024-06-03 | 39.970 | 40.590 | 38.910 | 39.090 | 21.213 | 2,094,544 |
| 2024-05-31 | 39.600 | 40.850 | 39.510 | 39.960 | 21.685 | 2,319,770 |
| 2024-05-30 | 39.410 | 40.090 | 39.340 | 39.450 | 21.408 | 1,306,031 |
| 2024-05-29 | 39.680 | 40.460 | 39.650 | 39.860 | 21.631 | 1,480,023 |
| 2024-05-28 | 40.920 | 40.990 | 39.530 | 39.620 | 21.501 | 2,477,204 |
| 2024-05-27 | 40.860 | 41.440 | 40.310 | 40.920 | 22.206 | 1,923,564 |
| 2024-05-24 | 41.370 | 41.800 | 41.200 | 41.230 | 22.374 | 908,001 |
| 2024-05-23 | 42.090 | 42.090 | 40.810 | 41.280 | 22.402 | 1,601,178 |
| 2024-05-22 | 43.310 | 43.310 | 41.980 | 42.210 | 22.906 | 1,452,723 |
| 2024-05-21 | 44.000 | 44.390 | 43.140 | 43.260 | 23.476 | 1,540,867 |
| 2024-05-20 | 44.560 | 45.200 | 44.060 | 44.150 | 23.959 | 1,402,493 |
| 2024-05-17 | 43.780 | 44.650 | 43.520 | 44.390 | 24.089 | 1,273,821 |
| 2024-05-16 | 44.080 | 44.890 | 43.660 | 43.900 | 23.823 | 1,440,776 |
| 2024-05-15 | 44.440 | 44.680 | 44.020 | 44.080 | 23.921 | 857,523 |
| 2024-05-14 | 44.930 | 45.500 | 44.330 | 44.390 | 24.089 | 1,829,614 |
| 2024-05-13 | 45.400 | 45.740 | 44.900 | 44.960 | 24.399 | 1,763,489 |
| 2024-05-10 | 46.330 | 46.450 | 45.600 | 45.800 | 24.854 | 1,345,525 |
| 2024-05-09 | 45.510 | 46.580 | 45.230 | 46.340 | 25.147 | 1,588,233 |
| 2024-05-08 | 45.660 | 45.800 | 45.160 | 45.360 | 24.616 | 1,463,097 |
| 2024-05-07 | 44.720 | 45.900 | 44.350 | 45.790 | 24.849 | 2,780,232 |
| 2024-05-06 | 44.330 | 45.150 | 43.760 | 44.700 | 24.257 | 2,238,598 |
| 2024-04-30 | 44.360 | 44.360 | 43.500 | 43.760 | 23.747 | 1,665,481 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.1950 CNY |
| 2024-06-27 | 0.1400 CNY |
| 2019-04-26 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.