Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.880	20.220	19.880	20.190	15.390	3,347,365
2025-07-23	20.330	20.330	19.830	19.880	15.153	4,656,606
2025-07-22	20.040	20.320	19.940	20.230	15.420	4,695,090
2025-07-21	19.870	20.150	19.760	20.000	15.245	4,702,423
2025-07-18	19.640	19.960	19.600	19.860	15.138	4,252,871
2025-07-17	19.610	19.660	19.560	19.610	14.947	2,185,385
2025-07-16	19.680	19.690	19.550	19.610	14.947	1,760,511
2025-07-15	19.750	19.980	19.490	19.650	14.978	3,009,629
2025-07-14	19.670	19.800	19.580	19.750	15.054	2,538,803
2025-07-11	19.550	19.750	19.500	19.650	14.978	3,049,513
2025-07-10	19.460	19.590	19.460	19.550	14.902	1,703,445
2025-07-09	19.800	19.820	19.470	19.500	14.864	3,020,831
2025-07-08	19.380	19.750	19.350	19.690	15.008	3,773,263
2025-07-07	19.290	19.460	19.270	19.360	14.757	1,547,705
2025-07-04	19.610	19.640	19.290	19.300	14.711	2,979,534
2025-07-03	19.600	19.720	19.530	19.610	14.947	2,048,485
2025-07-02	19.570	19.640	19.420	19.620	14.955	2,369,434
2025-07-01	19.530	19.630	19.410	19.570	14.917	1,977,793
2025-06-30	19.490	19.630	19.360	19.570	14.917	2,589,972
2025-06-27	19.310	19.530	19.300	19.420	14.803	2,626,653
2025-06-26	19.500	19.520	19.240	19.250	14.673	2,708,341
2025-06-25	19.410	19.580	19.330	19.460	14.833	2,575,146
2025-06-24	19.340	19.500	19.250	19.490	14.856	2,922,841
2025-06-23	19.000	19.270	18.880	19.230	14.658	1,865,447
2025-06-20	19.060	19.270	19.020	19.020	14.498	1,972,550
2025-06-19	19.200	19.350	19.000	19.050	14.521	3,019,015
2025-06-18	19.350	19.420	19.170	19.260	14.681	2,834,756
2025-06-17	19.450	19.480	19.290	19.390	14.780	2,136,864
2025-06-16	19.410	19.590	19.320	19.430	14.810	2,614,588
2025-06-13	20.050	20.100	19.420	19.420	14.803	5,130,099
2025-06-12	20.370	20.410	20.000	20.040	15.275	4,357,677
2025-06-11	20.150	20.500	20.150	20.400	15.550	3,280,237
2025-06-10	20.620	20.800	20.070	20.310	15.481	5,852,572
2025-06-09	19.610	21.090	19.430	20.630	15.725	12,429,048
2025-06-06	19.340	19.690	19.340	19.450	14.825	1,682,511
2025-06-05	19.350	19.410	19.200	19.360	14.757	1,352,260
2025-06-04	19.280	19.460	19.230	19.340	14.742	1,552,199
2025-06-03	19.230	19.370	19.130	19.230	14.658	1,988,973
2025-05-30	19.400	19.500	19.200	19.230	14.658	2,523,247
2025-05-29	19.400	19.540	19.300	19.450	14.825	2,053,787
2025-05-28	19.680	19.690	19.380	19.400	14.787	1,727,543
2025-05-27	19.680	19.750	19.420	19.680	15.001	1,950,166
2025-05-26	19.400	19.700	19.300	19.660	14.986	2,201,600
2025-05-23	19.670	19.710	19.370	19.380	14.772	2,188,705
2025-05-22	20.000	20.010	19.570	19.570	14.917	3,205,764
2025-05-21	20.100	20.200	19.970	20.010	15.252	2,237,949
2025-05-20	20.180	20.660	20.090	20.150	15.359	3,074,239
2025-05-19	19.670	20.200	19.530	20.180	15.382	3,968,727
2025-05-16	20.010	20.110	19.660	19.670	14.993	3,007,211
2025-05-15	20.240	20.250	20.010	20.030	15.268	2,345,185
2025-05-14	20.190	20.310	20.100	20.130	15.344	2,371,511
2025-05-13	20.370	20.420	20.200	20.240	15.428	2,422,233
2025-05-12	20.200	20.350	20.130	20.340	15.504	2,797,004
2025-05-09	20.190	20.200	20.020	20.110	15.329	2,140,553
2025-05-08	20.250	20.260	20.110	20.190	15.390	2,589,287
2025-05-07	20.610	20.830	20.150	20.280	15.458	4,249,179
2025-05-06	20.400	20.530	20.230	20.520	15.641	4,543,267
2025-04-30	20.280	20.470	20.090	20.240	15.428	4,131,841
2025-04-29	20.200	20.490	20.020	20.280	15.458	4,312,762
2025-04-28	20.150	20.270	19.800	20.150	15.359	4,651,645

← NewerPage 6 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.