Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	42.000	43.000	41.520	42.800	23.226	4,092,139
2022-02-08	42.400	42.430	41.340	42.030	22.809	2,817,631
2022-02-07	40.720	42.680	40.720	42.040	22.814	3,959,722
2022-01-28	40.330	40.850	38.880	40.400	21.924	4,309,207
2022-01-27	38.700	40.190	38.700	39.540	21.457	3,673,139
2022-01-26	38.170	38.750	37.830	38.590	20.942	2,572,805
2022-01-25	38.090	38.990	37.730	38.170	20.714	2,630,626
2022-01-24	36.950	38.410	36.950	38.120	20.687	1,811,732
2022-01-21	37.640	37.640	37.000	37.290	20.236	1,180,888
2022-01-20	37.680	37.950	37.150	37.710	20.464	1,266,604
2022-01-19	37.720	37.790	36.930	37.700	20.459	840,426
2022-01-18	37.570	37.990	37.330	37.800	20.513	1,417,597
2022-01-17	36.560	38.000	36.410	37.560	20.383	2,234,267
2022-01-14	37.100	37.100	36.510	36.630	19.878	1,496,676
2022-01-13	37.090	37.320	36.530	37.150	20.160	1,549,146
2022-01-12	36.800	37.090	36.730	36.900	20.025	890,889
2022-01-11	37.000	37.400	36.610	36.750	19.943	1,437,042
2022-01-10	36.700	37.580	36.500	37.150	20.160	1,824,556
2022-01-07	36.820	37.200	36.560	36.700	19.916	1,232,055
2022-01-06	37.280	37.280	36.700	36.950	20.052	1,333,058
2022-01-05	37.880	38.200	36.780	37.280	20.231	2,696,146
2022-01-04	38.200	38.270	37.750	37.880	20.556	1,652,246
2021-12-31	37.530	38.280	37.240	38.280	20.773	2,058,717
2021-12-30	37.300	37.550	36.890	37.380	20.285	1,562,633
2021-12-29	37.480	37.480	37.000	37.250	20.215	1,344,266
2021-12-28	37.000	37.760	36.900	37.180	20.177	1,297,013
2021-12-27	37.470	37.480	36.400	37.000	20.079	2,012,888
2021-12-24	37.730	38.180	37.210	37.360	20.274	1,402,089
2021-12-23	38.000	38.900	37.750	37.920	20.578	2,793,685
2021-12-22	38.090	38.090	37.700	37.940	20.589	836,837
2021-12-21	37.730	37.990	37.520	37.900	20.567	1,016,487
2021-12-20	38.260	38.500	37.690	37.690	20.453	1,407,565
2021-12-17	37.900	38.770	37.730	38.250	20.757	1,951,512
2021-12-16	37.950	38.100	37.620	37.900	20.567	1,462,096
2021-12-15	37.740	38.780	37.600	37.850	20.540	2,204,000
2021-12-14	37.990	38.180	37.510	37.820	20.524	1,505,139
2021-12-13	37.620	38.150	37.400	37.990	20.616	2,190,004
2021-12-10	37.410	37.840	37.220	37.620	20.415	1,630,719
2021-12-09	37.460	37.730	37.260	37.460	20.329	1,350,530
2021-12-08	37.700	38.480	37.090	37.730	20.475	7,912,065
2021-12-07	39.500	40.900	37.020	38.130	20.692	6,165,091
2021-12-06	38.570	39.200	38.250	38.430	20.855	1,765,035
2021-12-03	39.020	39.200	38.430	38.720	21.012	1,258,893
2021-12-02	39.590	40.000	39.000	39.260	21.305	1,293,437
2021-12-01	39.860	40.030	39.190	39.900	21.653	2,055,834
2021-11-30	39.950	40.630	39.500	39.900	21.653	1,478,112
2021-11-29	40.590	40.590	39.570	39.950	21.680	1,731,836
2021-11-26	40.110	41.300	39.810	40.720	22.098	2,796,155
2021-11-25	38.660	40.440	38.210	40.030	21.723	3,673,300
2021-11-24	38.820	38.820	38.280	38.500	20.893	1,102,555
2021-11-23	38.900	39.450	38.490	38.810	21.061	1,531,347
2021-11-22	38.860	38.990	38.220	38.760	21.034	1,531,292
2021-11-19	38.710	39.200	37.720	38.820	21.067	2,983,651
2021-11-18	39.970	40.200	38.740	38.840	21.077	3,817,280
2021-11-17	36.690	39.800	36.660	39.400	21.381	5,481,657
2021-11-16	36.880	36.960	36.620	36.760	19.949	1,672,906
2021-11-15	36.550	37.200	36.450	36.700	19.916	1,708,223
2021-11-12	36.500	36.890	36.390	36.440	19.775	1,008,752
2021-11-11	36.620	37.200	36.180	36.300	19.699	1,457,173
2021-11-10	36.800	37.200	36.410	36.620	19.873	1,308,763

← NewerPage 20 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.