Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.900	29.900	27.380	27.430	20.908	20,258,712
2024-10-29	30.550	31.030	29.810	30.420	23.187	10,496,754
2024-10-28	29.600	31.120	29.400	30.510	23.256	12,299,084
2024-10-25	29.780	30.290	29.610	29.800	22.715	11,648,454
2024-10-24	28.630	30.600	28.630	29.750	22.676	18,172,551
2024-10-23	28.930	29.030	28.410	28.890	22.021	10,868,588
2024-10-22	27.250	29.250	26.920	28.800	21.952	18,152,232
2024-10-21	27.960	27.990	26.880	27.250	20.771	16,676,057
2024-10-18	26.660	28.320	26.480	27.940	21.297	17,346,115
2024-10-17	26.650	26.930	26.420	26.460	20.169	7,398,090
2024-10-16	26.520	26.980	26.220	26.630	20.298	11,718,415
2024-10-15	27.640	27.640	26.710	26.740	20.382	13,875,935
2024-10-14	26.980	27.720	26.600	27.680	21.099	13,965,596
2024-10-11	28.280	28.460	26.880	27.000	20.580	13,157,205
2024-10-10	30.830	31.450	27.950	28.360	21.617	21,911,739
2024-10-09	33.400	33.400	30.820	30.830	23.500	16,476,013
2024-10-08	34.380	34.380	30.800	34.240	26.099	31,857,385
2024-09-30	30.700	31.710	29.180	31.250	23.820	38,802,438
2024-09-27	28.600	29.430	28.000	29.080	22.166	7,262,130
2024-09-26	27.070	28.320	26.790	28.200	21.495	6,353,124
2024-09-25	27.670	28.200	27.150	27.390	20.878	7,387,751
2024-09-24	27.340	27.790	26.770	27.420	20.900	5,626,633
2024-09-23	26.770	27.600	26.560	27.350	20.847	2,797,001
2024-09-20	27.420	27.420	26.670	26.770	20.405	2,366,852
2024-09-19	27.190	27.820	26.710	27.460	20.931	3,353,089
2024-09-18	27.320	27.320	26.530	27.010	20.588	2,276,705
2024-09-13	28.200	28.480	27.270	27.320	20.824	3,156,831
2024-09-12	29.140	29.250	28.150	28.190	21.487	2,751,873
2024-09-11	29.420	30.110	28.990	29.140	22.211	2,630,081
2024-09-10	29.600	29.810	28.810	29.470	22.463	3,651,610
2024-09-09	31.480	32.000	29.330	29.580	22.547	5,433,208
2024-09-06	32.060	32.190	31.100	31.300	23.858	4,097,625
2024-09-05	32.160	32.500	31.700	32.060	24.437	2,481,257
2024-09-04	32.690	33.020	32.020	32.220	24.559	2,798,015
2024-09-03	31.940	33.620	31.660	32.800	25.001	5,577,939
2024-09-02	32.020	32.640	31.640	31.940	24.346	4,087,147
2024-08-30	32.240	32.910	31.610	32.200	24.544	5,042,802
2024-08-29	32.390	32.750	31.590	32.250	24.582	4,916,468
2024-08-28	34.480	35.990	31.830	31.890	24.308	11,278,886
2024-08-27	34.680	35.080	34.210	34.510	26.305	2,871,210
2024-08-26	34.200	35.340	34.000	34.900	26.602	5,410,878
2024-08-23	32.210	34.800	31.750	34.480	26.282	8,483,165
2024-08-22	32.170	33.150	31.920	32.030	24.414	5,440,977
2024-08-21	32.990	33.100	31.880	32.010	24.399	8,352,374
2024-08-20	31.580	33.650	31.380	33.000	25.154	17,618,023
2024-08-19	27.680	30.590	27.680	30.590	23.317	6,325,763
2024-08-16	27.660	27.880	27.120	27.810	21.198	2,657,069
2024-08-15	26.800	27.970	26.150	27.830	21.213	4,352,734
2024-08-14	27.190	27.240	26.500	26.500	20.199	2,735,346
2024-08-13	26.110	27.600	25.730	27.240	20.763	4,550,285
2024-08-12	26.760	27.170	25.440	26.200	19.971	4,988,566
2024-08-09	27.050	27.250	26.690	27.020	20.596	2,033,849
2024-08-08	27.410	27.580	26.750	26.850	20.466	2,060,109
2024-08-07	27.150	27.590	27.010	27.480	20.946	1,771,255
2024-08-06	27.320	27.970	27.150	27.460	20.931	2,281,317
2024-08-05	28.910	29.240	27.260	27.320	20.824	3,447,435
2024-08-02	28.940	30.030	28.430	28.510	21.731	3,104,793
2024-08-01	29.570	29.580	28.930	29.120	22.196	2,963,769
2024-07-31	29.800	30.110	29.210	29.500	22.486	5,022,785
2024-07-30	28.970	30.550	28.410	29.880	22.776	9,502,804

← NewerPage 9 of 21 · 1,219 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.