Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.080	45.650	42.450	45.160	30.343	1,782,561
2024-01-24	47.080	47.080	42.240	43.720	29.376	1,851,323
2024-01-23	45.590	46.360	44.270	46.280	31.096	1,086,785
2024-01-22	48.310	49.140	45.290	45.300	30.438	1,055,195
2024-01-19	49.500	49.500	47.880	48.290	32.447	1,217,032
2024-01-18	47.990	49.860	45.630	49.800	33.461	2,002,673
2024-01-17	49.000	50.450	48.540	48.540	32.615	930,102
2024-01-16	49.260	49.950	48.200	49.550	33.293	1,921,835
2024-01-15	54.100	54.100	54.100	54.100	36.350	0
2024-01-12	60.710	61.660	50.880	54.100	36.350	2,678,010
2024-01-11	62.020	62.220	60.300	61.200	41.121	341,879
2024-01-10	62.220	63.280	61.510	61.770	41.504	153,463
2024-01-09	63.300	63.570	61.720	62.430	41.947	413,841
2024-01-08	62.800	63.280	61.270	62.680	42.115	361,205
2024-01-05	65.120	65.660	62.000	63.190	42.458	218,156
2024-01-04	63.420	65.440	62.790	65.220	43.822	316,430
2024-01-03	65.500	66.200	63.170	63.420	42.613	362,486
2024-01-02	68.180	68.500	65.280	66.020	44.360	340,229
2023-12-29	65.620	69.170	65.600	68.630	46.113	762,599
2023-12-28	64.530	66.660	64.530	65.610	44.084	337,233
2023-12-27	63.470	65.290	62.730	65.290	43.869	434,014
2023-12-26	62.970	64.000	61.300	62.950	42.297	467,870
2023-12-25	62.720	64.510	60.500	62.980	42.317	665,387
2023-12-22	60.160	63.030	59.020	63.030	42.351	449,546
2023-12-21	60.120	61.040	59.300	59.990	40.308	123,980
2023-12-20	60.170	61.560	59.700	60.500	40.651	262,001
2023-12-19	59.800	60.830	59.790	60.440	40.610	163,654
2023-12-18	61.500	61.500	59.500	60.040	40.342	271,959
2023-12-15	61.800	62.370	61.030	61.360	41.228	175,693
2023-12-14	62.100	63.800	61.480	61.680	41.443	397,562
2023-12-13	63.000	63.000	60.500	62.080	41.712	433,760
2023-12-12	60.940	62.260	60.060	60.910	40.926	390,634
2023-12-11	59.500	61.560	56.780	60.870	40.899	483,089
2023-12-08	58.900	60.000	58.690	59.500	39.979	297,785
2023-12-07	59.360	59.360	58.210	58.900	39.576	233,963
2023-12-06	59.010	60.880	59.010	59.360	39.885	226,611
2023-12-05	61.000	61.270	59.460	59.460	39.952	280,702
2023-12-04	61.030	62.660	60.500	61.780	41.511	331,116
2023-12-01	62.000	62.770	60.660	61.500	41.323	264,030
2023-11-30	60.890	62.390	60.260	61.880	41.578	365,446
2023-11-29	61.630	62.220	60.620	60.700	40.785	183,913
2023-11-28	61.010	62.400	60.660	61.440	41.282	186,599
2023-11-27	59.760	62.830	59.760	61.710	41.464	411,713
2023-11-24	61.300	61.300	59.510	59.990	40.308	549,679
2023-11-23	61.590	62.880	60.780	61.360	41.228	483,292
2023-11-22	62.920	62.940	61.180	61.600	41.390	252,388
2023-11-21	63.170	64.480	61.820	61.950	41.625	353,421
2023-11-20	62.930	64.560	61.600	63.080	42.384	269,579
2023-11-17	61.770	63.450	60.500	62.930	42.283	174,250
2023-11-16	62.950	63.720	61.530	61.850	41.558	197,788
2023-11-15	64.800	64.800	62.110	62.950	42.297	224,771
2023-11-14	62.190	63.900	61.000	62.370	41.907	431,298
2023-11-13	59.800	62.190	59.720	61.990	41.652	433,316
2023-11-10	59.610	60.470	59.100	59.820	40.194	129,429
2023-11-09	60.830	61.510	59.500	59.910	40.254	170,215
2023-11-08	60.900	61.450	60.260	60.820	40.866	133,762
2023-11-07	61.640	61.800	59.700	61.460	41.296	447,931
2023-11-06	59.500	61.500	57.700	61.390	41.249	445,484
2023-11-03	59.130	60.420	58.300	59.240	39.804	246,798
2023-11-02	60.100	60.410	58.220	58.760	39.481	280,577

← NewerPage 12 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.