Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 42.800 | 44.230 | 42.500 | 44.100 | 23.932 | 2,856,992 |
| 2024-04-26 | 43.090 | 43.090 | 41.430 | 42.330 | 22.971 | 2,621,144 |
| 2024-04-25 | 42.180 | 43.480 | 41.690 | 42.390 | 23.004 | 2,163,469 |
| 2024-04-24 | 43.120 | 43.360 | 41.980 | 42.600 | 23.118 | 1,885,792 |
| 2024-04-23 | 43.690 | 44.150 | 42.810 | 43.230 | 23.460 | 2,202,016 |
| 2024-04-22 | 43.420 | 44.470 | 42.530 | 43.750 | 23.742 | 2,447,165 |
| 2024-04-19 | 42.280 | 43.580 | 41.510 | 42.980 | 23.324 | 2,317,404 |
| 2024-04-18 | 41.580 | 42.880 | 41.210 | 42.360 | 22.988 | 3,025,025 |
| 2024-04-17 | 40.070 | 41.720 | 39.810 | 41.170 | 22.342 | 2,640,909 |
| 2024-04-16 | 40.630 | 42.270 | 40.230 | 40.470 | 21.962 | 3,306,446 |
| 2024-04-15 | 41.030 | 41.540 | 40.310 | 41.120 | 22.315 | 1,963,105 |
| 2024-04-12 | 41.690 | 41.970 | 41.000 | 41.140 | 22.326 | 1,695,842 |
| 2024-04-11 | 42.280 | 42.460 | 41.600 | 41.710 | 22.635 | 1,629,443 |
| 2024-04-10 | 42.800 | 42.800 | 42.000 | 42.300 | 22.955 | 1,541,490 |
| 2024-04-09 | 42.760 | 43.070 | 42.320 | 42.890 | 23.275 | 1,772,497 |
| 2024-04-08 | 43.690 | 43.690 | 42.540 | 42.740 | 23.194 | 2,258,624 |
| 2024-04-03 | 44.100 | 44.310 | 43.010 | 43.330 | 23.514 | 1,833,467 |
| 2024-04-02 | 44.520 | 44.940 | 43.810 | 43.880 | 23.812 | 1,528,799 |
| 2024-04-01 | 44.000 | 44.830 | 43.900 | 44.430 | 24.111 | 1,440,165 |
| 2024-03-29 | 43.690 | 44.290 | 42.750 | 43.810 | 23.774 | 1,749,201 |
| 2024-03-28 | 43.440 | 44.730 | 43.030 | 43.340 | 23.519 | 1,835,745 |
| 2024-03-27 | 44.650 | 45.000 | 43.860 | 43.860 | 23.802 | 847,881 |
| 2024-03-26 | 44.620 | 45.370 | 44.400 | 44.650 | 24.230 | 1,127,253 |
| 2024-03-25 | 46.000 | 46.000 | 44.530 | 44.680 | 24.247 | 1,355,668 |
| 2024-03-22 | 46.510 | 46.890 | 46.010 | 46.020 | 24.974 | 1,290,743 |
| 2024-03-21 | 47.470 | 47.570 | 46.580 | 46.680 | 25.332 | 1,517,171 |
| 2024-03-20 | 47.430 | 47.630 | 47.120 | 47.380 | 25.712 | 1,188,559 |
| 2024-03-19 | 47.880 | 48.150 | 47.400 | 47.420 | 25.734 | 1,112,383 |
| 2024-03-18 | 48.000 | 48.550 | 47.300 | 47.880 | 25.983 | 1,558,465 |
| 2024-03-15 | 47.340 | 48.180 | 47.120 | 48.180 | 26.146 | 2,282,853 |
| 2024-03-14 | 47.620 | 48.190 | 47.180 | 47.450 | 25.750 | 1,146,235 |
| 2024-03-13 | 47.940 | 48.200 | 47.360 | 47.760 | 25.918 | 1,438,163 |
| 2024-03-12 | 48.560 | 48.560 | 47.580 | 47.910 | 25.999 | 1,554,042 |
| 2024-03-11 | 46.970 | 48.410 | 46.640 | 48.320 | 26.222 | 2,879,966 |
| 2024-03-08 | 47.070 | 47.370 | 46.300 | 47.040 | 25.527 | 1,567,019 |
| 2024-03-07 | 47.500 | 48.150 | 46.850 | 46.930 | 25.468 | 2,715,984 |
| 2024-03-06 | 49.390 | 49.390 | 46.700 | 48.000 | 26.048 | 4,266,443 |
| 2024-03-05 | 46.350 | 49.690 | 46.180 | 49.630 | 26.933 | 4,616,716 |
| 2024-03-04 | 47.620 | 48.390 | 46.150 | 46.340 | 25.147 | 3,262,810 |
| 2024-03-01 | 48.460 | 48.730 | 47.680 | 47.920 | 26.005 | 1,719,959 |
| 2024-02-29 | 47.110 | 48.470 | 46.800 | 48.460 | 26.298 | 2,633,533 |
| 2024-02-28 | 47.850 | 49.000 | 47.130 | 47.150 | 25.587 | 2,785,062 |
| 2024-02-27 | 47.520 | 48.460 | 47.100 | 47.840 | 25.961 | 2,374,245 |
| 2024-02-26 | 46.800 | 48.250 | 46.180 | 47.520 | 25.788 | 2,380,922 |
| 2024-02-23 | 47.990 | 47.990 | 46.700 | 46.880 | 25.440 | 2,393,591 |
| 2024-02-22 | 48.070 | 48.630 | 47.320 | 47.770 | 25.923 | 2,926,410 |
| 2024-02-21 | 48.020 | 49.650 | 47.820 | 48.080 | 26.092 | 2,757,953 |
| 2024-02-20 | 49.670 | 49.670 | 47.860 | 48.390 | 26.260 | 2,150,725 |
| 2024-02-19 | 51.960 | 52.490 | 48.910 | 49.140 | 26.667 | 4,476,372 |
| 2024-02-08 | 51.900 | 55.780 | 49.000 | 52.180 | 28.317 | 7,005,235 |
| 2024-02-07 | 46.600 | 51.150 | 46.600 | 51.150 | 27.758 | 6,098,955 |
| 2024-02-06 | 44.580 | 46.980 | 43.180 | 46.500 | 25.234 | 3,168,359 |
| 2024-02-05 | 42.000 | 45.000 | 41.340 | 44.090 | 23.926 | 4,128,572 |
| 2024-02-02 | 45.090 | 46.310 | 43.310 | 44.150 | 23.959 | 2,361,994 |
| 2024-02-01 | 45.450 | 46.500 | 45.230 | 45.310 | 24.588 | 1,833,669 |
| 2024-01-31 | 46.870 | 47.490 | 45.050 | 47.000 | 25.506 | 2,066,013 |
| 2024-01-30 | 46.960 | 48.700 | 46.800 | 46.870 | 25.435 | 1,373,007 |
| 2024-01-29 | 48.260 | 48.920 | 47.680 | 47.830 | 25.956 | 1,069,613 |
| 2024-01-26 | 49.570 | 49.570 | 47.860 | 48.160 | 26.135 | 1,444,041 |
| 2024-01-25 | 48.050 | 49.190 | 47.600 | 49.100 | 26.645 | 1,864,767 |
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.