Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 36.710 | 37.070 | 36.580 | 36.830 | 19.987 | 1,275,335 |
| 2021-11-08 | 38.000 | 38.040 | 36.000 | 37.060 | 20.111 | 1,570,684 |
| 2021-11-05 | 38.030 | 38.500 | 37.600 | 37.690 | 20.453 | 1,211,027 |
| 2021-11-04 | 37.600 | 38.450 | 37.580 | 38.330 | 20.801 | 1,267,210 |
| 2021-11-03 | 37.550 | 38.200 | 37.170 | 37.600 | 20.404 | 1,032,316 |
| 2021-11-02 | 38.070 | 38.800 | 37.030 | 37.320 | 20.253 | 2,073,131 |
| 2021-11-01 | 38.100 | 38.400 | 37.540 | 38.070 | 20.660 | 1,852,613 |
| 2021-10-29 | 38.780 | 39.260 | 38.000 | 38.100 | 20.676 | 2,118,325 |
| 2021-10-28 | 39.110 | 39.830 | 35.910 | 38.580 | 20.936 | 4,221,685 |
| 2021-10-27 | 40.800 | 41.180 | 39.200 | 39.900 | 21.653 | 3,897,665 |
| 2021-10-26 | 42.300 | 42.300 | 40.670 | 41.400 | 22.467 | 2,130,993 |
| 2021-10-25 | 42.070 | 42.380 | 41.740 | 42.010 | 22.798 | 1,569,851 |
← NewerPage 21 of 21 · 1,212 trading days
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.