Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.440	49.440	47.200	48.160	26.135	2,039,126
2024-01-23	48.440	49.490	47.700	49.190	26.694	1,699,688
2024-01-22	49.800	50.370	48.480	48.510	26.325	2,278,456
2024-01-19	51.630	51.630	49.480	50.000	27.134	2,785,550
2024-01-18	50.870	52.670	49.430	52.670	28.583	3,727,070
2024-01-17	51.650	53.100	51.010	51.010	27.682	2,517,422
2024-01-16	51.700	51.990	50.840	51.650	28.029	1,789,190
2024-01-15	53.000	53.080	51.500	51.780	28.100	2,400,069
2024-01-12	54.230	54.230	52.600	52.710	28.604	1,290,488
2024-01-11	54.590	54.700	52.380	54.020	29.315	3,234,320
2024-01-10	55.660	55.890	54.480	54.750	29.711	1,882,890
2024-01-09	55.840	57.030	55.310	55.660	30.205	1,895,529
2024-01-08	57.200	57.510	55.840	55.840	30.303	2,057,508
2024-01-05	57.840	58.500	57.020	57.150	31.014	2,063,605
2024-01-04	58.200	58.550	56.990	57.640	31.280	1,644,618
2024-01-03	58.990	58.990	58.000	58.270	31.621	1,014,831
2024-01-02	58.880	59.280	58.580	58.660	31.833	809,701
2023-12-29	58.470	59.550	58.100	59.030	32.034	1,372,825
2023-12-28	59.290	59.600	58.360	58.730	31.871	1,668,992
2023-12-27	58.900	59.600	58.850	59.280	32.170	909,417
2023-12-26	59.400	59.400	58.750	59.000	32.018	1,300,626
2023-12-25	59.500	59.850	58.910	59.230	32.142	1,111,637
2023-12-22	58.800	59.850	58.380	59.800	32.452	1,608,225
2023-12-21	58.750	59.040	58.180	58.430	31.708	1,263,760
2023-12-20	59.680	59.820	58.510	58.950	31.990	1,368,865
2023-12-19	59.860	60.170	59.200	59.410	32.240	1,602,068
2023-12-18	59.620	60.400	59.020	59.810	32.457	2,171,275
2023-12-15	60.630	60.630	59.000	59.560	32.322	2,869,055
2023-12-14	60.630	61.060	59.810	60.460	32.810	1,887,599
2023-12-13	60.010	60.810	60.010	60.500	32.832	1,515,092
2023-12-12	59.760	60.490	59.760	60.190	32.663	1,563,537
2023-12-11	58.950	59.960	58.630	59.720	32.408	1,985,549
2023-12-08	58.500	59.960	58.500	59.360	32.213	2,189,134
2023-12-07	58.540	58.940	58.240	58.730	31.871	1,577,688
2023-12-06	57.860	58.650	57.850	58.350	31.665	2,489,576
2023-12-05	57.050	58.670	57.050	58.080	31.518	2,472,213
2023-12-04	56.270	57.620	55.990	57.300	31.095	1,961,676
2023-12-01	55.680	56.350	55.380	56.260	30.531	1,520,045
2023-11-30	55.180	55.650	55.090	55.530	30.135	1,191,380
2023-11-29	55.430	55.580	55.230	55.430	30.080	761,487
2023-11-28	55.280	55.600	54.800	55.440	30.086	1,211,391
2023-11-27	55.000	55.500	54.820	55.290	30.004	1,519,000
2023-11-24	55.880	55.880	55.080	55.290	30.004	1,829,608
2023-11-23	55.550	55.950	54.930	55.880	30.324	1,399,588
2023-11-22	55.010	56.100	54.930	55.350	30.037	2,237,870
2023-11-21	55.900	56.300	55.100	55.100	29.901	2,229,134
2023-11-20	53.560	56.570	53.540	55.970	30.373	5,212,443
2023-11-17	52.450	53.880	52.260	53.540	29.055	2,247,698
2023-11-16	52.340	52.940	52.330	52.590	28.539	666,212
2023-11-15	52.660	53.110	52.370	52.620	28.555	1,074,163
2023-11-14	52.420	52.870	52.020	52.320	28.393	1,116,860
2023-11-13	52.790	53.060	51.880	52.420	28.447	2,028,612
2023-11-10	53.050	53.440	52.680	52.830	28.669	1,060,932
2023-11-09	53.070	53.580	53.050	53.050	28.789	756,901
2023-11-08	53.450	53.860	53.230	53.260	28.903	897,987
2023-11-07	53.210	53.870	52.910	53.360	28.957	936,808
2023-11-06	53.930	53.930	52.800	53.250	28.897	1,360,636
2023-11-03	53.000	53.880	52.610	53.560	29.066	1,279,095
2023-11-02	54.200	54.200	53.120	53.360	28.957	1,070,298
2023-11-01	54.450	54.450	53.330	53.890	29.245	1,217,998

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.