Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.000	53.390	52.800	52.910	28.713	1,253,928
2023-05-04	53.200	53.680	52.120	53.300	28.924	1,975,638
2023-04-28	53.780	54.170	52.590	53.120	28.827	3,664,021
2023-04-27	53.900	54.260	52.790	54.100	29.359	2,742,714
2023-04-26	53.390	54.480	53.390	54.140	29.380	1,982,524
2023-04-25	53.100	54.100	52.000	53.880	29.239	2,884,334
2023-04-24	53.040	54.160	52.800	53.450	29.006	2,002,797
2023-04-21	54.970	54.970	52.900	53.040	28.783	3,001,036
2023-04-20	56.740	56.960	54.320	54.860	29.771	3,071,066
2023-04-19	55.800	56.550	55.300	56.330	30.569	1,966,144
2023-04-18	56.150	56.490	55.520	55.900	30.335	1,330,548
2023-04-17	56.510	56.780	55.200	56.200	30.498	1,667,142
2023-04-14	56.430	57.700	55.900	56.500	30.661	2,277,062
2023-04-13	56.630	57.040	55.480	56.060	30.422	2,773,157
2023-04-12	57.470	57.470	56.670	56.970	30.916	1,256,591
2023-04-11	57.750	57.750	56.600	57.350	31.122	1,457,024
2023-04-10	58.200	58.200	56.070	57.210	31.046	2,916,886
2023-04-07	57.650	58.580	57.030	58.200	31.583	2,214,680
2023-04-06	59.800	59.810	57.210	57.610	31.263	3,515,145
2023-04-04	60.710	61.000	59.380	59.800	32.452	1,912,691
2023-04-03	59.850	61.440	59.130	60.500	32.832	2,413,444
2023-03-31	60.400	60.500	59.000	59.850	32.479	1,868,929
2023-03-30	60.120	60.400	59.590	60.020	32.571	1,312,365
2023-03-29	59.770	60.500	59.430	60.120	32.625	2,151,990
2023-03-28	59.250	60.900	58.880	60.000	32.560	2,786,007
2023-03-27	59.200	60.100	58.460	59.250	32.153	3,747,419
2023-03-24	56.000	59.990	56.000	59.150	32.099	5,527,705
2023-03-23	56.000	56.450	55.600	56.160	30.476	2,224,646
2023-03-22	55.750	56.310	55.410	56.100	30.444	2,275,149
2023-03-21	55.580	56.450	55.060	55.990	30.384	2,397,622
2023-03-20	57.350	57.530	55.400	55.540	30.140	3,526,215
2023-03-17	55.900	57.520	55.010	57.470	31.187	3,590,675
2023-03-16	56.680	57.220	55.400	55.400	30.064	2,114,354
2023-03-15	57.470	58.320	56.480	56.880	30.867	2,374,283
2023-03-14	58.590	58.680	56.700	57.120	30.997	3,417,373
2023-03-13	59.030	59.170	57.680	58.440	31.714	2,268,446
2023-03-10	59.090	59.380	58.080	58.900	31.963	2,188,732
2023-03-09	59.930	59.990	58.820	59.140	32.094	1,959,918
2023-03-08	59.250	59.960	58.410	59.560	32.322	2,376,521
2023-03-07	60.010	60.090	59.170	59.250	32.153	3,039,034
2023-03-06	58.090	60.500	57.460	60.410	32.783	6,731,693
2023-03-03	58.700	59.200	57.580	58.040	31.497	4,034,027
2023-03-02	59.180	59.490	58.160	58.360	31.670	2,938,979
2023-03-01	59.000	59.670	57.810	58.840	31.931	4,801,100
2023-02-28	57.970	59.010	57.030	58.890	31.958	5,917,525
2023-02-27	54.710	59.060	54.330	58.000	31.475	9,148,782
2023-02-24	54.840	56.170	54.680	54.820	29.749	2,724,720
2023-02-23	53.990	56.800	53.990	54.690	29.679	4,674,115
2023-02-22	51.940	54.980	51.890	53.770	29.179	6,068,592
2023-02-21	51.200	52.660	51.200	52.030	28.235	3,648,822
2023-02-20	49.580	51.680	49.090	51.190	27.779	4,010,855
2023-02-17	50.700	50.720	49.430	49.680	26.960	2,160,795
2023-02-16	51.590	51.650	49.680	50.750	27.541	5,352,261
2023-02-15	51.690	51.990	51.020	51.200	27.785	1,956,406
2023-02-14	51.190	51.830	50.900	51.690	28.051	1,875,525
2023-02-13	51.770	51.920	51.050	51.190	27.779	1,728,920
2023-02-10	52.710	52.780	51.410	51.790	28.105	1,779,145
2023-02-09	51.430	52.780	51.040	52.660	28.577	2,672,506
2023-02-08	50.800	51.420	50.290	51.420	27.904	1,361,439
2023-02-07	51.310	51.580	50.390	50.800	27.568	1,246,779

← NewerPage 15 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.