Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.600 | 19.660 | 19.180 | 19.440 | 14.818 | 5,473,377 |
| 2025-01-21 | 19.900 | 20.100 | 19.580 | 19.680 | 15.001 | 5,683,242 |
| 2025-01-20 | 20.000 | 20.480 | 19.990 | 20.070 | 15.298 | 8,227,335 |
| 2025-01-17 | 19.470 | 21.160 | 19.160 | 20.400 | 15.550 | 16,199,230 |
| 2025-01-16 | 19.110 | 19.940 | 19.110 | 19.460 | 14.833 | 9,341,332 |
| 2025-01-15 | 19.510 | 19.510 | 19.070 | 19.110 | 14.566 | 6,659,595 |
| 2025-01-14 | 18.900 | 19.540 | 18.890 | 19.510 | 14.871 | 9,478,814 |
| 2025-01-13 | 18.980 | 19.340 | 18.750 | 18.940 | 14.437 | 4,197,439 |
| 2025-01-10 | 19.420 | 19.480 | 18.980 | 19.070 | 14.536 | 5,945,132 |
| 2025-01-09 | 19.100 | 19.900 | 18.950 | 19.440 | 14.818 | 9,112,894 |
| 2025-01-08 | 19.450 | 19.550 | 18.730 | 19.270 | 14.688 | 8,926,450 |
| 2025-01-07 | 19.410 | 19.620 | 19.170 | 19.570 | 14.917 | 7,569,595 |
| 2025-01-06 | 20.030 | 20.170 | 19.310 | 19.570 | 14.917 | 12,458,684 |
| 2025-01-03 | 19.250 | 20.200 | 19.180 | 20.020 | 15.260 | 15,574,801 |
| 2025-01-02 | 19.220 | 19.730 | 19.010 | 19.230 | 14.658 | 8,574,297 |
| 2024-12-31 | 19.420 | 19.930 | 19.060 | 19.250 | 14.673 | 12,355,673 |
| 2024-12-30 | 20.200 | 20.200 | 19.300 | 19.420 | 14.803 | 13,674,631 |
| 2024-12-27 | 20.890 | 20.890 | 20.110 | 20.240 | 15.428 | 13,167,371 |
| 2024-12-26 | 20.980 | 21.230 | 20.800 | 20.810 | 15.862 | 6,333,000 |
| 2024-12-25 | 21.780 | 21.820 | 21.000 | 21.120 | 16.098 | 6,644,170 |
| 2024-12-24 | 22.120 | 22.120 | 21.450 | 21.780 | 16.601 | 4,683,358 |
| 2024-12-23 | 22.300 | 22.340 | 21.820 | 21.820 | 16.632 | 5,015,827 |
| 2024-12-20 | 22.480 | 22.890 | 22.280 | 22.390 | 17.066 | 7,195,798 |
| 2024-12-19 | 21.960 | 22.500 | 21.190 | 22.490 | 17.143 | 10,499,054 |
| 2024-12-18 | 22.120 | 22.250 | 21.950 | 22.030 | 16.792 | 4,140,820 |
| 2024-12-17 | 22.080 | 22.450 | 22.010 | 22.190 | 16.914 | 5,402,957 |
| 2024-12-16 | 22.160 | 22.320 | 21.930 | 22.080 | 16.830 | 4,188,015 |
| 2024-12-13 | 22.770 | 22.800 | 22.200 | 22.250 | 16.960 | 6,866,949 |
| 2024-12-12 | 22.990 | 23.010 | 22.730 | 22.870 | 17.432 | 4,786,994 |
| 2024-12-11 | 22.800 | 23.020 | 22.730 | 22.960 | 17.501 | 4,524,812 |
| 2024-12-10 | 23.370 | 23.490 | 22.820 | 22.900 | 17.455 | 9,713,035 |
| 2024-12-09 | 22.520 | 22.940 | 22.110 | 22.930 | 17.478 | 8,291,873 |
| 2024-12-06 | 22.100 | 22.540 | 21.980 | 22.490 | 17.143 | 6,224,788 |
| 2024-12-05 | 22.050 | 22.220 | 21.880 | 22.180 | 16.906 | 4,447,122 |
| 2024-12-04 | 22.400 | 22.500 | 22.010 | 22.060 | 16.815 | 5,852,572 |
| 2024-12-03 | 22.710 | 22.770 | 22.360 | 22.500 | 17.150 | 6,038,612 |
| 2024-12-02 | 22.740 | 22.950 | 22.570 | 22.700 | 17.303 | 8,177,443 |
| 2024-11-29 | 22.450 | 22.840 | 22.200 | 22.660 | 17.272 | 6,979,784 |
| 2024-11-28 | 22.930 | 23.040 | 22.450 | 22.550 | 17.188 | 7,448,064 |
| 2024-11-27 | 22.200 | 23.220 | 22.030 | 23.080 | 17.592 | 10,867,021 |
| 2024-11-26 | 22.000 | 22.340 | 21.820 | 22.200 | 16.922 | 6,725,635 |
| 2024-11-25 | 22.210 | 22.640 | 21.730 | 22.050 | 16.807 | 8,646,955 |
| 2024-11-22 | 23.210 | 23.290 | 22.150 | 22.210 | 16.929 | 10,190,446 |
| 2024-11-21 | 23.300 | 23.550 | 22.870 | 23.110 | 17.615 | 9,614,720 |
| 2024-11-20 | 22.550 | 23.480 | 21.950 | 23.460 | 17.882 | 15,232,641 |
| 2024-11-19 | 23.910 | 23.950 | 21.960 | 22.600 | 17.226 | 23,209,204 |
| 2024-11-18 | 26.300 | 26.390 | 23.600 | 24.010 | 18.301 | 16,331,596 |
| 2024-11-15 | 26.410 | 26.450 | 26.080 | 26.090 | 19.887 | 6,695,335 |
| 2024-11-14 | 26.710 | 27.060 | 26.370 | 26.410 | 20.131 | 6,677,994 |
| 2024-11-13 | 27.010 | 27.130 | 26.700 | 27.060 | 20.626 | 6,642,415 |
| 2024-11-12 | 27.570 | 27.860 | 26.950 | 27.190 | 20.725 | 9,814,650 |
| 2024-11-11 | 27.250 | 27.960 | 27.100 | 27.530 | 20.984 | 8,809,032 |
| 2024-11-08 | 27.690 | 27.900 | 27.310 | 27.400 | 20.885 | 9,050,221 |
| 2024-11-07 | 27.510 | 27.630 | 27.170 | 27.600 | 21.038 | 7,873,577 |
| 2024-11-06 | 27.540 | 28.290 | 27.240 | 27.500 | 20.961 | 11,189,165 |
| 2024-11-05 | 27.100 | 27.520 | 26.820 | 27.490 | 20.954 | 12,136,842 |
| 2024-11-04 | 26.700 | 27.290 | 26.510 | 27.290 | 20.801 | 9,465,120 |
| 2024-11-01 | 26.550 | 26.970 | 25.880 | 26.520 | 20.214 | 13,290,234 |
| 2024-10-31 | 27.370 | 27.370 | 26.570 | 26.900 | 20.504 | 15,278,284 |
| 2024-10-30 | 29.900 | 29.900 | 27.380 | 27.430 | 20.908 | 20,258,712 |
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.