Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.450	54.450	53.330	53.890	29.245	1,217,998
2023-10-31	54.050	54.240	53.800	53.960	29.283	737,602
2023-10-30	54.250	54.770	53.880	53.960	29.283	1,830,536
2023-10-27	52.760	54.130	52.670	53.880	29.239	2,812,631
2023-10-26	52.890	53.350	52.170	52.760	28.631	2,160,156
2023-10-25	52.950	53.300	52.640	53.030	28.778	1,763,226
2023-10-24	52.260	52.780	51.730	52.720	28.610	1,465,463
2023-10-23	52.490	52.670	52.000	52.310	28.387	1,719,171
2023-10-20	52.660	53.190	52.450	52.570	28.528	1,168,985
2023-10-19	52.490	53.600	52.400	52.880	28.696	1,885,136
2023-10-18	52.410	53.520	52.410	52.570	28.528	1,553,551
2023-10-17	52.920	52.920	52.170	52.620	28.555	1,102,191
2023-10-16	53.060	53.300	51.630	52.580	28.534	3,237,960
2023-10-13	53.000	53.510	52.600	53.510	29.038	2,083,145
2023-10-12	50.960	54.370	49.780	53.100	28.816	4,917,090
2023-10-11	51.820	51.980	50.950	50.970	27.660	2,446,988
2023-10-10	51.500	52.880	51.260	52.120	28.284	2,631,427
2023-10-09	51.810	51.970	51.170	51.500	27.948	1,042,204
2023-09-28	51.940	52.250	51.180	51.810	28.116	1,939,714
2023-09-27	51.470	52.470	51.210	52.090	28.268	2,061,623
2023-09-26	51.500	52.150	49.580	51.660	28.034	3,108,898
2023-09-25	51.690	51.920	51.300	51.790	28.105	807,351
2023-09-22	51.620	51.760	51.280	51.660	28.034	647,228
2023-09-21	51.780	52.170	51.460	51.620	28.013	698,333
2023-09-20	52.010	52.300	51.830	51.970	28.203	541,268
2023-09-19	52.260	52.350	51.900	52.160	28.306	485,212
2023-09-18	51.590	52.380	51.380	52.150	28.300	1,675,766
2023-09-15	51.600	51.930	51.300	51.590	27.996	1,270,905
2023-09-14	52.250	52.250	51.410	51.540	27.969	1,029,042
2023-09-13	51.280	52.890	51.060	51.980	28.208	3,096,011
2023-09-12	50.840	51.570	50.690	51.360	27.872	1,152,967
2023-09-11	51.060	51.270	50.640	51.100	27.731	1,152,924
2023-09-08	50.990	51.290	50.710	51.100	27.731	754,000
2023-09-07	50.820	51.200	50.520	51.050	27.703	1,044,588
2023-09-06	51.400	51.480	50.580	51.200	27.785	985,411
2023-09-05	51.100	51.370	50.500	51.060	27.709	1,010,099
2023-09-04	51.980	52.300	50.950	51.150	27.758	1,887,703
2023-09-01	52.380	52.460	51.750	51.880	28.154	948,947
2023-08-31	51.800	52.380	51.800	52.240	28.349	850,740
2023-08-30	52.410	52.550	51.970	52.020	28.230	1,043,067
2023-08-29	50.500	52.660	50.500	52.220	28.338	2,501,444
2023-08-28	50.980	52.510	50.680	50.810	27.573	2,512,661
2023-08-25	49.310	50.310	49.310	49.690	26.965	815,501
2023-08-24	49.800	50.040	49.080	49.590	26.911	515,975
2023-08-23	50.160	50.510	49.710	49.790	27.020	676,948
2023-08-22	50.240	50.860	50.030	50.300	27.296	1,162,639
2023-08-21	51.140	51.320	50.290	50.390	27.345	902,275
2023-08-18	51.160	51.470	50.900	50.960	27.655	588,205
2023-08-17	51.880	51.880	51.100	51.250	27.812	637,414
2023-08-16	51.680	52.040	51.120	51.630	28.018	1,051,027
2023-08-15	51.880	51.880	51.070	51.510	27.953	526,162
2023-08-14	51.580	51.950	50.800	51.480	27.937	1,507,923
2023-08-11	53.000	53.000	51.540	51.580	27.991	1,088,223
2023-08-10	52.200	53.380	52.170	52.780	28.642	1,425,878
2023-08-09	51.690	52.440	51.500	52.350	28.409	1,115,850
2023-08-08	52.080	52.170	51.550	51.690	28.051	1,079,441
2023-08-07	51.880	52.080	51.700	51.980	28.208	801,766
2023-08-04	52.300	52.300	51.650	51.880	28.154	1,028,902
2023-08-03	52.000	52.000	51.490	51.780	28.100	663,564
2023-08-02	52.480	52.660	51.600	51.650	28.029	936,207

← NewerPage 13 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.