Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.220	21.220	20.240	20.300	19.964	534,956
2024-07-26	19.150	20.530	19.150	20.460	20.121	706,755
2024-07-25	19.950	20.250	19.700	19.830	19.501	395,855
2024-07-24	20.000	20.660	19.680	20.010	19.678	648,131
2024-07-23	21.150	21.150	20.130	20.520	20.180	881,619
2024-07-22	20.800	21.380	20.780	21.100	20.750	646,056
2024-07-19	20.970	21.520	20.580	20.950	20.603	799,237
2024-07-18	20.310	21.430	19.500	21.100	20.750	1,686,481
2024-07-17	19.400	20.600	19.130	20.580	20.239	1,443,653
2024-07-16	19.100	19.420	18.890	19.340	19.020	790,793
2024-07-15	19.550	19.550	18.730	18.810	18.498	756,063
2024-07-12	19.790	19.820	19.390	19.390	19.069	936,808
2024-07-11	19.720	19.790	19.120	19.780	19.452	1,153,492
2024-07-10	19.490	19.680	19.000	19.030	18.715	862,053
2024-07-09	18.650	19.850	18.600	19.400	19.079	1,739,314
2024-07-08	19.580	20.080	18.510	19.030	18.715	1,626,844
2024-07-05	19.860	19.860	19.860	19.860	19.531	0
2024-07-04	20.330	21.100	19.500	19.860	19.531	2,000,222
2024-07-03	21.950	22.040	20.130	20.290	19.954	2,335,027
2024-07-02	22.930	23.100	22.000	22.150	21.783	1,046,656
2024-07-01	33.690	34.520	32.100	33.940	22.805	1,116,562
2024-06-28	34.440	35.190	33.980	34.380	23.100	874,290
2024-06-27	36.000	36.550	34.520	34.720	23.329	623,114
2024-06-26	35.220	36.940	34.660	36.440	24.484	686,454
2024-06-25	36.220	36.220	34.520	35.050	23.550	568,801
2024-06-24	38.610	38.610	35.600	36.010	24.196	711,486
2024-06-21	38.870	38.870	37.500	37.930	25.486	425,934
2024-06-20	38.050	40.300	37.590	39.220	26.352	708,719
2024-06-19	39.100	39.350	37.810	38.050	25.566	410,882
2024-06-18	38.990	40.050	38.500	39.230	26.359	692,515
2024-06-17	39.770	39.900	38.800	38.950	26.171	451,998
2024-06-14	40.590	41.900	39.090	39.840	26.769	983,552
2024-06-13	40.000	42.580	39.020	41.800	28.086	828,514
2024-06-12	38.800	40.270	38.800	40.020	26.890	192,486
2024-06-11	37.990	39.550	37.250	39.500	26.541	453,594
2024-06-07	38.060	38.970	37.560	38.240	25.694	316,629
2024-06-06	40.300	40.510	37.500	38.070	25.580	954,627
2024-06-05	41.010	41.980	40.160	40.500	27.212	434,985
2024-06-04	42.360	42.610	41.050	41.420	27.831	254,473
2024-06-03	44.980	44.980	42.160	42.420	28.502	851,428
2024-05-31	42.900	45.000	42.570	44.500	29.900	675,627
2024-05-30	42.260	43.600	41.390	43.200	29.027	396,854
2024-05-29	45.000	45.160	42.500	42.750	28.724	322,817
2024-05-28	42.810	44.500	42.270	43.480	29.215	628,190
2024-05-27	43.710	44.170	41.640	42.800	28.758	847,725
2024-05-24	44.680	45.330	43.690	44.110	29.638	606,710
2024-05-23	42.500	45.870	42.260	44.790	30.095	1,182,016
2024-05-22	41.290	44.270	40.640	43.120	28.973	1,365,372
2024-05-21	41.810	42.750	41.050	41.290	27.743	392,731
2024-05-20	41.900	43.750	41.050	42.120	28.301	998,504
2024-05-17	41.030	41.880	40.460	41.880	28.140	293,571
2024-05-16	40.690	41.170	40.170	40.890	27.474	291,989
2024-05-15	40.650	41.530	40.120	40.690	27.340	403,635
2024-05-14	41.620	41.870	40.100	40.900	27.481	507,196
2024-05-13	41.140	42.300	40.020	41.000	27.548	897,345
2024-05-10	43.010	43.500	41.200	41.500	27.884	614,375
2024-05-09	42.720	43.940	42.720	43.010	28.899	525,095
2024-05-08	43.390	43.720	42.340	43.000	28.892	737,557
2024-05-07	41.120	44.880	41.090	43.510	29.235	1,328,407
2024-05-06	39.010	41.880	38.680	41.480	27.871	1,163,465

← NewerPage 10 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2600 CNY
2025-07-25	0.2600 CNY
2024-07-02	0.3161 CNY
2023-05-22	0.1000 CNY
2022-06-02	0.0620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.