Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.220	52.220	50.680	51.200	27.785	1,904,811
2023-02-03	52.870	52.880	51.380	51.920	28.176	2,393,970
2023-02-02	52.500	53.530	52.330	52.910	28.713	2,696,836
2023-02-01	52.380	52.540	51.900	52.380	28.425	1,822,638
2023-01-31	51.970	52.250	51.590	52.190	28.322	1,668,021
2023-01-30	52.840	53.980	51.780	51.820	28.121	3,133,783
2023-01-20	52.350	52.670	52.100	52.630	28.561	1,742,576
2023-01-19	51.010	52.450	50.520	52.360	28.414	2,179,889
2023-01-18	52.170	52.470	51.060	51.110	27.736	1,409,334
2023-01-17	51.950	52.400	51.580	51.990	28.214	1,319,257
2023-01-16	49.200	52.770	49.200	52.200	28.327	3,936,093
2023-01-13	50.150	50.200	48.630	49.250	26.727	2,467,117
2023-01-12	49.500	50.800	49.400	49.840	27.047	1,701,535
2023-01-11	50.670	51.010	48.990	50.190	27.237	2,864,095
2023-01-10	51.450	51.470	50.750	50.800	27.568	1,138,540
2023-01-09	51.560	52.300	51.150	51.500	27.948	1,978,957
2023-01-06	51.510	52.080	51.040	51.560	27.980	1,471,942
2023-01-05	50.920	52.500	50.610	51.610	28.007	1,502,846
2023-01-04	51.700	51.760	50.940	51.010	27.682	938,850
2023-01-03	52.370	52.450	51.410	51.460	27.926	1,693,545
2022-12-30	52.220	52.670	51.700	52.410	28.441	994,282
2022-12-29	51.250	52.430	51.250	52.070	28.257	1,460,285
2022-12-28	51.860	52.610	51.080	51.370	27.877	1,469,702
2022-12-27	51.520	53.580	51.520	52.260	28.360	1,850,316
2022-12-26	51.410	51.920	50.850	51.530	27.964	1,389,653
2022-12-23	51.510	52.180	50.600	50.940	27.644	1,299,843
2022-12-22	53.280	53.280	51.300	51.410	27.899	1,402,127
2022-12-21	53.440	53.440	52.410	53.000	28.762	1,118,571
2022-12-20	52.810	53.990	52.300	53.000	28.762	1,789,654
2022-12-19	53.910	54.400	53.090	53.490	29.028	1,197,575
2022-12-16	54.800	55.230	53.560	53.710	29.147	1,563,743
2022-12-15	56.300	56.650	54.600	54.880	29.782	2,728,400
2022-12-14	54.690	56.650	54.510	56.650	30.742	2,847,539
2022-12-13	55.270	55.700	53.880	55.000	29.847	3,515,788
2022-12-12	56.180	56.680	55.070	55.270	29.993	1,915,731
2022-12-09	57.330	57.680	56.200	56.250	30.525	1,858,856
2022-12-08	58.000	58.020	57.280	57.340	31.117	1,489,487
2022-12-07	58.700	58.750	57.800	58.000	31.475	2,087,429
2022-12-06	59.750	59.750	58.400	58.510	31.752	1,797,376
2022-12-05	60.450	60.980	59.310	59.460	32.267	1,828,644
2022-12-02	59.650	60.750	59.650	60.150	32.642	1,866,265
2022-12-01	60.030	60.490	59.400	59.630	32.360	1,586,515
2022-11-30	58.980	61.390	57.810	59.830	32.468	4,015,940
2022-11-29	58.100	59.070	57.500	58.510	31.752	2,673,598
2022-11-28	57.970	58.950	57.530	58.180	31.573	1,872,233
2022-11-25	58.290	59.000	58.260	58.600	31.801	1,223,403
2022-11-24	57.500	58.940	57.500	58.800	31.909	2,140,409
2022-11-23	58.480	59.500	57.190	58.030	31.491	3,703,430
2022-11-22	59.360	59.800	57.850	58.740	31.877	5,261,434
2022-11-21	58.860	59.800	57.500	59.300	32.180	4,585,141
2022-11-18	55.100	57.630	55.100	57.200	31.041	4,047,677
2022-11-17	54.000	55.380	52.690	55.360	30.042	4,288,059
2022-11-16	53.360	54.890	52.920	53.740	29.163	4,434,794
2022-11-15	51.590	53.680	50.720	53.370	28.962	6,329,815
2022-11-14	50.010	52.180	49.820	51.980	28.208	8,253,251
2022-11-11	47.670	50.200	47.670	49.800	27.025	6,673,596
2022-11-10	49.990	50.000	46.470	47.600	25.831	8,584,096
2022-11-09	52.640	52.700	49.890	50.000	27.134	6,026,944
2022-11-08	53.090	53.990	52.620	52.840	28.675	5,516,780
2022-11-07	53.100	53.550	51.780	52.500	28.490	4,042,692

← NewerPage 16 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.