Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52.180	52.980	51.740	52.480	28.479	1,409,280
2023-07-31	51.890	52.140	51.390	51.980	28.208	1,109,837
2023-07-28	51.450	52.000	51.310	51.700	28.056	915,223
2023-07-27	51.890	52.080	51.420	51.630	28.018	771,079
2023-07-26	51.250	52.070	51.250	51.870	28.148	1,030,829
2023-07-25	51.990	52.600	51.100	51.390	27.888	1,573,625
2023-07-24	51.640	52.120	51.200	51.840	28.132	771,679
2023-07-21	51.890	51.970	51.500	51.640	28.024	669,759
2023-07-20	51.890	52.480	51.510	51.640	28.024	1,170,696
2023-07-19	52.180	52.180	51.000	51.920	28.176	1,446,662
2023-07-18	52.960	53.490	52.110	52.200	28.327	1,509,634
2023-07-17	52.250	53.590	51.930	52.460	28.469	2,727,142
2023-07-14	50.340	52.080	50.050	52.000	28.219	2,886,756
2023-07-13	49.200	50.680	49.010	50.340	27.318	2,377,908
2023-07-12	49.240	49.490	49.020	49.090	26.640	1,050,314
2023-07-11	49.480	49.500	49.000	49.240	26.721	1,201,494
2023-07-10	49.680	49.680	48.900	49.450	26.835	1,571,247
2023-07-07	49.760	49.810	49.380	49.390	26.803	1,120,755
2023-07-06	49.420	50.810	49.320	49.700	26.971	2,049,291
2023-07-05	49.500	49.810	49.160	49.650	26.944	1,806,476
2023-07-04	49.630	49.880	49.320	49.780	27.014	1,497,768
2023-07-03	49.600	50.280	49.000	49.620	26.927	1,838,619
2023-06-30	49.890	50.420	49.520	50.000	27.134	2,376,481
2023-06-29	50.500	50.790	49.910	50.100	27.188	2,184,180
2023-06-28	51.700	51.700	50.440	50.870	27.606	2,074,149
2023-06-27	51.380	51.890	50.790	51.700	28.056	2,188,840
2023-06-26	50.000	52.060	49.540	51.310	27.844	5,335,417
2023-06-21	50.200	50.770	48.670	49.000	26.591	3,623,299
2023-06-20	52.120	52.560	50.180	50.190	27.237	4,792,520
2023-06-19	53.130	53.130	52.130	52.180	28.317	2,124,120
2023-06-16	52.120	53.300	52.120	52.900	28.707	1,370,514
2023-06-15	52.800	53.260	52.650	53.140	28.838	1,139,654
2023-06-14	52.490	53.350	52.000	52.830	28.669	2,098,602
2023-06-13	52.650	53.260	52.000	52.210	28.333	2,591,378
2023-06-12	54.290	54.290	52.590	52.650	28.572	3,405,332
2023-06-09	54.270	54.310	52.150	54.310	29.473	5,969,468
2023-06-08	53.380	55.000	53.320	53.950	29.277	3,343,192
2023-06-07	53.780	54.230	52.410	53.610	29.093	2,152,915
2023-06-06	56.000	56.400	53.190	53.190	28.865	3,833,645
2023-06-05	57.350	57.440	56.000	56.200	30.498	1,569,021
2023-06-02	57.000	57.350	56.600	57.220	31.052	1,775,026
2023-06-01	55.120	57.000	55.000	56.480	30.650	2,128,925
2023-05-31	55.550	55.670	54.910	55.270	29.993	1,257,983
2023-05-30	55.460	55.750	54.640	55.530	30.135	1,575,937
2023-05-29	55.980	56.380	54.900	55.670	30.211	1,533,544
2023-05-26	55.550	56.130	55.350	55.950	30.362	804,201
2023-05-25	57.000	57.500	54.980	55.990	30.384	2,390,024
2023-05-24	56.040	57.160	55.800	56.980	30.921	2,092,571
2023-05-23	56.950	57.000	56.000	56.330	30.569	1,188,095
2023-05-22	55.550	56.930	55.000	56.670	30.753	2,204,835
2023-05-19	55.770	56.290	54.950	55.390	30.059	1,912,962
2023-05-18	55.510	55.800	54.700	55.700	30.227	1,391,373
2023-05-17	54.700	55.990	53.950	55.300	30.010	2,370,912
2023-05-16	55.180	55.510	53.800	54.490	29.570	1,661,415
2023-05-15	55.610	55.990	54.840	55.210	29.961	1,253,311
2023-05-12	55.570	56.260	55.420	55.920	30.346	1,155,681
2023-05-11	53.780	57.200	53.780	55.990	30.384	3,298,515
2023-05-10	53.010	54.500	52.040	54.390	29.516	2,980,579
2023-05-09	53.000	54.500	52.980	53.390	28.973	1,757,214
2023-05-08	53.290	54.200	52.520	53.800	29.196	1,763,888

← NewerPage 14 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.