Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53.150	53.700	52.220	53.180	28.859	3,751,199
2022-11-03	53.600	54.000	52.390	53.180	28.859	2,641,555
2022-11-02	53.900	54.800	52.000	53.580	29.076	3,848,918
2022-11-01	57.180	57.650	52.190	55.000	29.847	8,758,849
2022-10-31	56.960	58.000	56.220	57.990	31.470	3,423,472
2022-10-28	59.000	59.000	57.500	57.960	31.453	2,562,922
2022-10-27	60.500	60.500	58.580	58.820	31.920	2,246,879
2022-10-26	60.610	60.610	57.390	60.000	32.560	5,160,355
2022-10-25	60.420	60.900	59.800	60.750	32.967	1,644,733
2022-10-24	60.500	62.880	60.000	60.400	32.777	2,491,269
2022-10-21	60.250	60.790	60.100	60.280	32.712	630,830
2022-10-20	60.990	61.250	60.030	60.250	32.696	1,479,295
2022-10-19	62.070	62.560	60.740	60.740	32.962	1,888,431
2022-10-18	61.480	62.720	60.230	62.070	33.684	2,230,661
2022-10-17	62.130	62.130	60.010	60.900	33.049	1,690,306
2022-10-14	60.150	61.490	60.150	61.480	33.363	1,355,535
2022-10-13	60.040	60.790	60.040	60.780	32.984	978,613
2022-10-12	61.510	61.510	59.580	60.620	32.897	2,583,488
2022-10-11	62.210	62.550	61.000	61.510	33.380	1,220,491
2022-10-10	60.800	65.000	60.800	62.020	33.656	4,349,400
2022-09-30	60.610	60.990	58.650	60.700	32.940	2,255,592
2022-09-29	58.830	62.050	58.070	60.510	32.837	4,052,955
2022-09-28	59.990	59.990	58.130	58.240	31.605	2,376,554
2022-09-27	59.800	59.970	59.010	59.340	32.202	1,107,828
2022-09-26	59.280	60.330	59.280	59.420	32.246	1,077,621
2022-09-23	60.940	61.300	59.370	60.210	32.674	1,935,114
2022-09-22	59.980	61.970	59.900	60.940	33.070	2,056,052
2022-09-21	59.680	60.880	59.200	60.010	32.566	1,353,835
2022-09-20	59.790	60.300	59.220	59.800	32.452	1,115,306
2022-09-19	59.980	60.890	59.600	59.730	32.414	1,307,578
2022-09-16	60.140	61.380	59.030	61.000	33.103	2,211,748
2022-09-15	60.550	61.510	59.000	59.820	32.463	2,185,778
2022-09-14	62.200	62.200	60.700	61.010	33.108	1,516,423
2022-09-13	61.580	64.310	61.550	62.950	34.161	2,721,866
2022-09-09	60.230	61.580	59.410	61.580	33.418	2,603,330
2022-09-08	61.870	61.870	59.380	60.630	32.902	2,892,342
2022-09-07	62.350	62.690	60.590	61.390	33.315	2,262,167
2022-09-06	64.810	64.990	62.300	62.350	33.836	4,686,291
2022-09-05	58.220	64.530	58.220	63.950	34.704	7,132,884
2022-09-02	57.510	59.030	57.380	58.660	31.833	2,138,640
2022-09-01	58.260	58.260	57.280	57.920	31.432	2,201,106
2022-08-31	58.220	58.600	57.310	57.990	31.470	1,977,791
2022-08-30	58.360	58.490	57.130	58.180	31.573	1,769,459
2022-08-29	58.000	58.800	57.090	57.500	31.204	2,136,314
2022-08-26	57.430	59.880	57.100	58.590	31.795	2,606,132
2022-08-25	57.580	57.590	56.590	57.460	31.182	2,416,645
2022-08-24	59.380	59.380	56.510	57.440	31.171	3,528,886
2022-08-23	60.110	60.900	58.720	59.010	32.023	1,694,783
2022-08-22	59.180	61.000	59.000	60.150	32.642	2,077,123
2022-08-19	59.700	59.930	59.130	59.130	32.088	1,314,403
2022-08-18	60.640	60.640	59.380	59.930	32.522	2,016,102
2022-08-17	60.970	61.090	59.600	60.660	32.918	1,312,037
2022-08-16	60.810	61.290	60.400	60.930	33.065	1,592,499
2022-08-15	61.600	62.200	60.350	60.550	32.859	2,555,642
2022-08-12	62.700	63.160	61.800	61.900	33.591	1,371,788
2022-08-11	62.190	63.400	61.980	62.260	33.787	1,337,153
2022-08-10	62.730	62.980	61.780	62.190	33.749	1,272,725
2022-08-09	62.910	63.480	61.500	62.760	34.058	2,246,401
2022-08-08	63.860	64.000	62.790	62.910	34.139	1,699,400
2022-08-05	62.300	64.260	62.020	64.050	34.758	2,526,813

← NewerPage 17 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.