Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.980	39.740	38.250	38.650	25.969	592,786
2024-04-29	39.040	39.290	38.100	39.080	26.258	577,861
2024-04-26	37.980	39.250	36.750	38.390	25.795	1,042,507
2024-04-25	36.220	37.980	36.220	37.470	25.177	914,113
2024-04-24	35.840	37.250	35.320	36.950	24.827	895,957
2024-04-23	35.280	36.450	35.240	35.840	24.081	896,233
2024-04-22	33.880	36.470	32.420	35.360	23.759	2,070,629
2024-04-19	33.690	33.850	32.740	33.190	22.301	527,478
2024-04-18	34.000	34.800	33.010	33.760	22.684	1,193,557
2024-04-17	31.770	34.710	31.770	34.190	22.973	1,631,281
2024-04-16	36.490	36.490	31.550	31.550	21.199	1,388,875
2024-04-15	38.260	38.260	35.600	36.600	24.592	829,910
2024-04-12	37.890	39.300	37.540	38.280	25.721	711,999
2024-04-11	37.490	38.210	37.190	38.210	25.674	670,968
2024-04-10	38.120	38.120	36.900	37.500	25.197	619,206
2024-04-09	38.440	38.640	37.660	38.270	25.714	289,894
2024-04-08	39.610	39.640	37.990	37.990	25.526	504,208
2024-04-03	40.650	40.650	39.220	39.650	26.641	672,411
2024-04-02	40.600	41.600	40.440	40.650	27.313	668,706
2024-04-01	40.500	42.290	40.010	41.400	27.817	1,624,719
2024-03-29	40.740	42.340	38.100	42.340	28.449	869,904
2024-03-28	36.580	41.880	36.110	40.720	27.360	1,289,396
2024-03-27	38.580	39.280	37.300	38.100	25.600	928,854
2024-03-26	39.460	40.180	38.540	39.060	26.245	533,916
2024-03-25	41.600	41.600	39.570	39.730	26.695	827,645
2024-03-22	42.380	42.510	40.700	41.550	27.918	839,473
2024-03-21	43.490	43.840	42.080	42.240	28.381	841,042
2024-03-20	42.670	43.380	42.330	43.230	29.047	543,945
2024-03-19	42.550	43.960	42.080	43.000	28.892	753,979
2024-03-18	42.310	42.780	41.510	42.620	28.637	874,860
2024-03-15	42.100	42.350	41.500	42.300	28.422	542,066
2024-03-14	42.800	43.450	41.360	42.360	28.462	920,336
2024-03-13	43.150	45.020	42.410	42.970	28.872	997,246
2024-03-12	41.040	43.200	40.790	42.790	28.751	1,272,651
2024-03-11	39.970	41.530	39.490	40.960	27.522	628,154
2024-03-08	39.120	40.500	38.520	40.170	26.991	722,685
2024-03-07	41.320	42.500	39.600	39.610	26.614	725,226
2024-03-06	41.180	42.400	39.950	41.320	27.763	867,542
2024-03-05	42.330	42.370	41.020	41.620	27.965	807,590
2024-03-04	42.980	43.340	41.190	42.650	28.657	1,049,180
2024-03-01	40.440	42.340	40.250	42.270	28.402	1,251,470
2024-02-29	40.450	41.000	38.890	40.230	27.031	2,225,626
2024-02-28	44.600	45.180	39.210	39.530	26.561	1,763,842
2024-02-27	45.000	45.000	42.800	44.400	29.833	2,722,127
2024-02-26	45.200	45.200	44.010	44.150	29.665	945,866
2024-02-23	44.000	45.390	43.300	44.880	30.155	1,037,402
2024-02-22	43.480	44.980	41.660	44.600	29.967	1,322,369
2024-02-21	41.500	45.450	40.510	43.500	29.228	1,742,770
2024-02-20	41.850	42.460	40.100	42.030	28.240	994,459
2024-02-19	42.040	43.900	41.420	41.610	27.958	1,064,449
2024-02-08	39.000	44.990	36.530	42.530	28.576	2,566,130
2024-02-07	36.820	42.300	34.790	38.740	26.030	2,047,669
2024-02-06	32.010	39.000	31.180	37.450	25.163	1,329,045
2024-02-05	36.000	38.800	32.000	33.100	22.240	1,196,558
2024-02-02	41.800	41.800	36.320	37.980	25.519	741,686
2024-02-01	40.590	40.900	38.350	40.350	27.112	1,360,073
2024-01-31	39.810	42.050	39.480	40.600	27.280	1,181,207
2024-01-30	42.380	42.770	40.640	41.710	28.025	1,150,875
2024-01-29	43.160	44.250	40.860	42.070	28.267	1,510,085
2024-01-26	45.490	45.670	43.010	43.160	29.000	934,983

← NewerPage 11 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.