Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.390	18.520	18.360	18.440	14.056	2,165,149
2025-10-23	18.350	18.430	18.140	18.410	14.033	1,736,357
2025-10-22	18.220	18.400	18.200	18.350	13.987	1,501,272
2025-10-21	18.110	18.350	18.110	18.290	13.941	2,599,838
2025-10-20	18.440	18.560	18.060	18.130	13.819	4,751,686
2025-10-17	18.760	18.860	18.360	18.370	14.002	4,367,546
2025-10-16	18.890	18.940	18.740	18.760	14.300	2,975,950
2025-10-15	18.850	18.940	18.730	18.930	14.429	2,441,297
2025-10-14	19.210	19.210	18.720	18.830	14.353	4,130,667
2025-10-13	18.710	19.000	18.600	18.960	14.452	3,769,996
2025-10-10	19.250	19.340	19.150	19.240	14.665	3,263,302
2025-10-09	18.920	19.380	18.850	19.360	14.757	5,685,783
2025-09-30	18.750	18.950	18.750	18.860	14.376	2,550,104
2025-09-29	18.880	19.000	18.600	18.860	14.376	3,215,315
2025-09-26	18.870	19.050	18.820	18.880	14.391	2,488,956
2025-09-25	19.040	19.220	18.890	18.960	14.452	3,362,370
2025-09-24	18.770	19.090	18.700	19.050	14.521	3,134,966
2025-09-23	19.150	19.260	18.610	18.840	14.360	6,312,206
2025-09-22	19.310	19.320	19.090	19.160	14.604	4,337,956
2025-09-19	19.110	19.340	19.110	19.320	14.726	4,868,051
2025-09-18	19.500	19.540	19.100	19.210	14.643	8,511,160
2025-09-17	19.560	19.600	19.430	19.480	14.848	4,307,211
2025-09-16	19.690	20.060	19.390	19.590	14.932	5,680,057
2025-09-15	20.090	20.160	19.500	19.700	15.016	9,236,566
2025-09-12	20.110	20.220	19.980	20.070	15.298	3,926,571
2025-09-11	20.070	20.160	19.870	20.110	15.329	3,872,491
2025-09-10	20.380	20.480	19.990	20.070	15.298	4,391,711
2025-09-09	20.420	20.570	20.190	20.420	15.565	5,232,809
2025-09-08	20.100	20.570	19.940	20.480	15.611	7,079,492
2025-09-05	19.450	20.040	19.390	20.020	15.260	6,533,387
2025-09-04	19.540	19.870	19.150	19.430	14.810	6,852,918
2025-09-03	20.040	20.150	19.400	19.500	14.864	4,776,470
2025-09-02	20.280	20.430	19.830	19.990	15.237	5,719,317
2025-09-01	20.030	20.470	20.030	20.310	15.481	5,590,679
2025-08-29	19.960	20.330	19.910	20.030	15.268	5,818,395
2025-08-28	20.040	20.200	19.620	19.970	15.222	6,426,610
2025-08-27	20.700	20.750	20.020	20.020	15.260	7,933,715
2025-08-26	20.850	20.970	20.560	20.600	15.702	7,603,514
2025-08-25	20.550	21.220	20.440	20.740	15.809	11,405,000
2025-08-22	20.230	20.580	20.200	20.490	15.618	8,397,927
2025-08-21	19.970	20.560	19.930	20.230	15.420	10,014,007
2025-08-20	19.540	20.030	19.410	20.030	15.268	6,459,551
2025-08-19	19.700	19.740	19.500	19.540	14.894	4,395,582
2025-08-18	19.560	19.740	19.480	19.610	14.947	5,766,528
2025-08-15	19.120	19.480	19.120	19.460	14.833	3,496,487
2025-08-14	19.530	19.630	19.150	19.220	14.650	5,681,504
2025-08-13	19.530	19.640	19.500	19.560	14.909	3,374,909
2025-08-12	19.600	19.630	19.450	19.540	14.894	3,121,266
2025-08-11	19.390	19.590	19.290	19.560	14.909	4,137,834
2025-08-08	19.520	19.520	19.310	19.320	14.726	3,449,479
2025-08-07	19.550	19.590	19.370	19.520	14.879	3,383,570
2025-08-06	19.430	19.610	19.360	19.550	14.902	3,500,184
2025-08-05	19.410	19.540	19.360	19.450	14.825	2,545,813
2025-08-04	19.310	19.400	19.190	19.400	14.787	2,993,072
2025-08-01	19.350	19.540	19.310	19.370	14.764	2,946,050
2025-07-31	19.730	19.970	19.300	19.350	14.749	5,987,040
2025-07-30	19.910	20.050	19.600	19.800	15.092	4,953,587
2025-07-29	20.200	20.320	19.790	19.900	15.168	5,958,002
2025-07-28	20.350	20.560	20.000	20.160	15.367	7,097,764
2025-07-25	20.230	20.490	20.200	20.320	15.489	4,501,004

← NewerPage 5 of 21 · 1,218 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.