Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.250	20.200	19.250	20.140	15.351	7,910,627
2025-04-24	19.790	19.790	19.360	19.360	14.757	2,162,731
2025-04-23	19.650	19.950	19.480	19.690	15.008	3,400,461
2025-04-22	19.610	19.720	19.560	19.580	14.925	1,852,468
2025-04-21	19.660	19.850	19.610	19.670	14.993	2,515,984
2025-04-18	19.880	20.040	19.660	19.750	15.054	2,854,331
2025-04-17	19.560	20.100	19.480	19.880	15.153	5,203,794
2025-04-16	19.360	20.130	19.120	19.720	15.031	7,419,046
2025-04-15	19.640	19.720	19.360	19.400	14.787	2,407,469
2025-04-14	19.830	19.970	19.500	19.610	14.947	4,733,298
2025-04-11	18.990	20.030	18.920	19.800	15.092	7,930,478
2025-04-10	18.820	19.150	18.650	19.050	14.521	4,613,289
2025-04-09	17.980	18.680	17.140	18.560	14.147	7,092,798
2025-04-08	18.000	18.500	17.710	18.130	13.819	6,662,562
2025-04-07	19.510	19.600	18.330	18.330	13.972	8,420,678
2025-04-03	20.180	20.550	20.080	20.370	15.527	4,471,271
2025-04-02	20.230	20.900	20.230	20.360	15.519	4,187,585
2025-04-01	19.950	20.690	19.910	20.390	15.542	5,581,542
2025-03-31	19.800	20.070	19.470	20.000	15.245	4,631,988
2025-03-28	20.420	20.540	19.840	19.840	15.123	5,780,147
2025-03-27	20.410	20.730	20.250	20.530	15.649	4,147,974
2025-03-26	20.690	20.850	20.550	20.550	15.664	5,125,659
2025-03-25	20.600	20.980	20.420	20.800	15.854	8,203,164
2025-03-24	20.230	20.800	20.000	20.650	15.740	8,811,337
2025-03-21	20.340	20.450	20.100	20.180	15.382	3,536,857
2025-03-20	20.310	20.400	20.210	20.370	15.527	4,076,102
2025-03-19	20.610	20.640	20.230	20.310	15.481	5,203,794
2025-03-18	20.650	20.860	20.570	20.650	15.740	4,410,899
2025-03-17	20.730	20.830	20.570	20.650	15.740	4,728,348
2025-03-14	20.560	20.930	20.330	20.720	15.793	6,812,622
2025-03-13	20.800	20.880	20.280	20.620	15.717	8,158,175
2025-03-12	20.910	21.300	20.590	20.800	15.854	11,122,434
2025-03-11	20.260	21.450	20.090	20.920	15.946	16,028,787
2025-03-10	20.010	20.770	20.000	20.440	15.580	10,502,914
2025-03-07	20.300	20.370	19.910	20.000	15.245	8,445,915
2025-03-06	19.260	20.550	19.170	20.330	15.496	16,469,474
2025-03-05	19.580	19.580	19.140	19.250	14.673	4,004,259
2025-03-04	19.370	19.600	19.250	19.580	14.925	4,463,642
2025-03-03	19.080	19.730	19.060	19.490	14.856	7,077,068
2025-02-28	19.580	19.600	19.020	19.080	14.543	6,722,064
2025-02-27	19.780	19.890	19.380	19.580	14.925	5,750,458
2025-02-26	19.570	19.870	19.570	19.820	15.107	5,184,673
2025-02-25	19.600	19.820	19.510	19.640	14.970	4,885,502
2025-02-24	20.020	20.090	19.610	19.740	15.046	6,203,682
2025-02-21	20.170	20.250	20.000	20.110	15.329	7,016,739
2025-02-20	19.410	20.180	19.300	20.170	15.374	11,727,245
2025-02-19	19.090	19.480	19.090	19.420	14.803	5,484,204
2025-02-18	19.600	19.790	19.050	19.140	14.589	6,469,573
2025-02-17	20.010	20.020	19.520	19.620	14.955	7,738,530
2025-02-14	19.810	20.330	19.810	19.930	15.191	7,547,944
2025-02-13	19.750	20.160	19.750	19.800	15.092	4,864,996
2025-02-12	19.730	19.860	19.610	19.850	15.130	5,025,060
2025-02-11	20.180	20.200	19.700	19.850	15.130	5,208,454
2025-02-10	20.080	20.250	19.980	20.160	15.367	5,949,578
2025-02-07	19.880	20.300	19.810	20.080	15.306	6,566,485
2025-02-06	19.610	20.110	19.480	19.940	15.199	5,916,767
2025-02-05	19.680	19.800	19.470	19.670	14.993	3,861,568
2025-01-27	19.590	20.190	19.500	19.650	14.978	5,318,631
2025-01-24	19.380	19.740	19.220	19.590	14.932	4,775,269
2025-01-23	19.470	19.900	19.370	19.370	14.764	7,128,132

← NewerPage 7 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.