Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	62.020	62.630	61.160	62.550	33.944	2,216,695
2022-08-03	63.150	64.590	61.410	61.600	33.429	4,135,110
2022-08-02	65.100	66.000	62.900	64.000	34.731	5,982,226
2022-08-01	65.220	66.880	64.320	66.200	35.925	3,840,514
2022-07-29	64.960	65.720	64.310	65.010	35.279	2,530,890
2022-07-28	65.350	65.350	63.810	64.480	34.991	1,819,937
2022-07-27	65.510	65.930	64.330	65.000	35.274	2,910,997
2022-07-26	60.300	66.000	60.000	65.000	35.274	8,179,958
2022-07-25	58.860	61.390	57.590	60.330	32.739	3,404,417
2022-07-22	59.380	59.730	57.570	59.000	32.018	2,592,060
2022-07-21	58.890	59.350	58.160	59.340	32.202	2,420,107
2022-07-20	55.870	58.910	55.000	58.900	31.963	3,763,943
2022-07-19	56.800	57.470	55.380	55.800	30.281	2,964,565
2022-07-18	59.200	59.200	56.350	56.840	30.845	3,932,127
2022-07-15	57.010	59.880	57.010	58.390	31.687	4,073,521
2022-07-14	56.730	58.990	56.560	57.340	31.117	2,284,335
2022-07-13	56.580	56.780	55.960	56.560	30.694	1,198,815
2022-07-12	57.540	58.400	56.410	56.570	30.699	1,794,180
2022-07-11	57.450	58.180	56.200	58.110	31.535	2,352,348
2022-07-08	58.200	58.800	57.380	57.570	31.242	1,972,209
2022-07-07	58.430	58.990	58.000	58.360	31.670	1,760,474
2022-07-06	58.980	59.580	58.350	58.760	31.887	2,184,781
2022-07-05	58.300	59.740	57.750	59.580	32.332	3,065,178
2022-07-04	58.150	59.680	57.490	58.960	31.996	2,920,230
2022-07-01	58.830	58.870	57.710	58.080	31.518	2,708,866
2022-06-30	60.000	61.200	57.900	58.860	31.942	6,013,821
2022-06-29	55.800	59.300	55.200	59.140	32.094	6,581,519
2022-06-28	56.880	57.190	55.440	55.920	30.346	5,031,079
2022-06-27	58.260	58.890	56.770	56.880	30.867	4,696,994
2022-06-24	59.990	60.040	57.610	58.200	31.583	4,337,603
2022-06-23	61.030	61.410	57.200	59.450	32.262	4,876,857
2022-06-22	63.730	63.730	60.850	60.990	33.098	3,262,948
2022-06-21	64.020	64.800	63.190	63.450	34.433	2,386,200
2022-06-20	65.520	66.580	64.100	64.190	34.834	3,101,569
2022-06-17	63.900	65.590	63.500	65.180	35.371	3,452,512
2022-06-16	63.000	65.200	62.510	63.900	34.677	2,589,210
2022-06-15	64.660	64.950	63.050	63.150	34.270	2,398,449
2022-06-14	65.700	65.700	63.500	64.450	34.975	3,223,190
2022-06-13	66.460	66.510	65.000	66.000	35.816	3,010,329
2022-06-10	64.070	66.440	63.700	66.150	35.898	4,602,063
2022-06-09	64.530	65.880	63.800	64.500	35.002	2,194,647
2022-06-08	65.310	65.510	63.300	65.000	35.274	2,913,436
2022-06-07	65.990	67.000	64.800	65.300	35.436	2,976,382
2022-06-06	65.000	66.880	64.100	65.900	35.762	4,059,185
2022-06-02	63.840	65.710	63.840	65.120	35.339	2,147,910
2022-06-01	65.140	66.000	63.710	64.160	34.818	1,938,990
2022-05-31	63.750	65.900	63.200	65.280	35.426	2,827,131
2022-05-30	63.970	64.820	63.500	63.810	34.628	1,722,538
2022-05-27	64.990	65.500	63.240	63.860	34.655	2,566,653
2022-05-26	64.600	66.650	64.180	65.080	35.317	3,039,962
2022-05-25	62.860	64.760	61.980	64.760	35.143	2,413,733
2022-05-24	66.050	66.890	62.900	62.960	34.167	4,043,236
2022-05-23	66.990	67.160	65.150	66.240	35.947	2,689,539
2022-05-20	65.980	67.880	65.980	66.800	36.250	2,372,503
2022-05-19	65.010	66.200	64.550	65.910	35.767	2,109,446
2022-05-18	67.000	68.000	65.700	65.950	35.789	2,835,012
2022-05-17	66.550	67.000	65.410	65.980	35.805	1,880,059
2022-05-16	64.880	67.260	64.880	66.500	36.088	4,073,000
2022-05-13	67.000	67.000	64.290	64.610	35.062	3,767,666
2022-05-12	66.950	68.170	65.700	66.960	36.337	3,126,030

← NewerPage 18 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.