Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	69.320	69.500	64.680	67.540	36.652	5,613,762
2022-05-10	64.290	68.940	63.500	68.850	37.363	3,663,710
2022-05-09	61.800	64.980	61.030	64.750	35.138	3,679,007
2022-05-06	60.000	62.490	59.190	61.600	33.429	2,922,998
2022-05-05	58.590	62.500	56.200	61.420	33.331	4,294,283
2022-04-29	57.010	58.900	55.310	58.900	31.963	5,060,433
2022-04-28	57.310	59.790	56.360	57.010	30.938	4,038,972
2022-04-27	53.700	57.660	53.700	57.570	31.242	2,969,355
2022-04-26	52.930	56.440	52.540	54.710	29.690	4,572,481
2022-04-25	58.220	58.220	53.800	53.860	29.228	4,421,521
2022-04-22	60.170	60.470	58.320	59.440	32.256	2,043,913
2022-04-21	61.570	63.510	60.010	60.100	32.615	3,798,938
2022-04-20	65.350	65.350	61.780	62.040	33.667	3,664,061
2022-04-19	65.990	66.880	64.060	64.890	35.214	3,178,766
2022-04-18	65.800	66.980	64.730	65.650	35.626	2,726,558
2022-04-15	62.190	66.430	61.600	65.700	35.654	6,688,438
2022-04-14	61.150	68.670	59.100	62.690	34.020	9,279,674
2022-04-13	70.000	70.590	62.430	62.430	33.879	9,535,353
2022-04-12	69.160	70.440	68.260	69.370	37.645	5,342,424
2022-04-11	71.500	71.900	69.000	69.040	37.466	7,981,385
2022-04-08	69.620	71.700	66.140	70.750	38.394	8,565,155
2022-04-07	67.660	74.200	67.600	68.260	37.043	13,237,871
2022-04-06	62.000	67.450	61.000	67.450	36.603	8,127,242
2022-04-01	57.510	61.530	57.500	61.320	33.277	4,956,260
2022-03-31	57.310	58.010	57.000	57.750	31.339	2,347,367
2022-03-30	57.500	58.150	56.780	57.600	31.258	2,459,075
2022-03-29	55.200	57.770	54.780	57.350	31.122	4,453,094
2022-03-28	54.500	55.200	53.600	55.150	29.928	2,984,872
2022-03-25	55.410	56.150	54.280	54.500	29.576	3,572,248
2022-03-24	54.180	55.500	53.220	55.500	30.118	3,680,004
2022-03-23	54.760	54.760	53.550	54.290	29.462	3,153,415
2022-03-22	52.440	54.460	51.610	53.960	29.283	3,993,850
2022-03-21	49.860	52.500	49.370	52.440	28.458	4,767,506
2022-03-18	49.660	51.000	49.400	49.900	27.079	2,995,112
2022-03-17	49.000	51.980	47.450	50.040	27.155	6,748,839
2022-03-16	50.630	51.000	48.750	49.070	26.629	4,578,208
2022-03-15	51.600	51.750	49.170	50.200	27.242	4,791,907
2022-03-14	52.390	52.500	51.340	52.200	28.327	2,236,534
2022-03-11	51.330	52.440	50.890	52.400	28.436	2,491,172
2022-03-10	53.170	53.500	51.720	51.800	28.110	2,606,638
2022-03-09	52.190	53.150	49.000	52.390	28.431	5,712,131
2022-03-08	53.220	54.500	51.690	53.180	28.859	4,652,180
2022-03-07	53.380	54.180	52.660	52.900	28.707	4,489,900
2022-03-04	54.160	54.980	53.520	53.950	29.277	3,248,803
2022-03-03	53.000	54.730	52.360	54.160	29.391	5,534,972
2022-03-02	52.390	54.450	51.750	53.480	29.022	4,337,586
2022-03-01	51.260	52.270	50.690	52.010	28.224	5,043,331
2022-02-28	52.620	52.630	50.300	51.250	27.812	7,553,799
2022-02-25	54.060	54.500	52.000	52.300	28.382	6,513,739
2022-02-24	55.450	56.950	53.230	54.350	29.494	6,820,798
2022-02-23	54.550	55.540	53.500	55.450	30.091	4,413,620
2022-02-22	53.390	54.500	52.180	54.020	29.315	4,216,296
2022-02-21	52.500	54.580	51.900	52.920	28.718	7,451,329
2022-02-18	50.570	51.840	50.500	51.450	27.920	4,839,471
2022-02-17	49.200	51.780	48.420	51.200	27.785	6,629,753
2022-02-16	52.990	52.990	46.860	49.000	26.591	9,362,970
2022-02-15	44.050	48.380	44.000	48.380	26.254	6,115,061
2022-02-14	44.020	44.800	43.700	43.980	23.867	2,994,389
2022-02-11	42.840	44.400	42.460	44.000	23.878	4,742,936
2022-02-10	42.800	43.780	42.510	42.860	23.259	2,255,852

← NewerPage 19 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.