Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.580	62.500	59.740	59.910	40.254	381,970
2023-10-31	62.080	62.390	60.310	60.880	40.906	870,211
2023-10-30	56.860	63.270	56.860	62.400	41.927	1,156,377
2023-10-27	56.500	57.450	56.250	56.860	38.205	291,815
2023-10-26	57.500	59.300	56.110	56.790	38.158	472,602
2023-10-25	58.200	58.500	56.500	58.420	39.253	435,991
2023-10-24	60.700	60.700	57.110	58.420	39.253	546,996
2023-10-23	58.450	60.870	56.280	60.700	40.785	533,810
2023-10-20	58.650	58.810	57.180	58.570	39.354	498,553
2023-10-19	58.630	59.500	57.630	58.650	39.408	405,889
2023-10-18	59.630	59.910	58.260	58.640	39.401	346,391
2023-10-17	61.000	61.130	59.450	60.000	40.315	297,139
2023-10-16	62.900	69.120	60.390	60.730	40.805	429,468
2023-10-13	60.110	64.430	59.480	63.430	42.619	699,172
2023-10-12	64.510	64.990	59.970	60.220	40.462	1,093,766
2023-10-11	65.500	66.260	64.490	65.110	43.748	546,068
2023-10-10	68.930	68.930	65.820	65.880	44.265	325,886
2023-10-09	67.570	68.770	66.990	67.500	45.354	288,764
2023-09-28	69.500	69.500	67.000	68.810	46.234	511,290
2023-09-27	71.800	71.800	69.000	69.030	46.382	244,429
2023-09-26	68.680	71.100	68.220	70.160	47.141	366,735
2023-09-25	68.260	68.980	68.010	68.860	46.268	163,981
2023-09-22	69.540	69.800	68.000	68.840	46.254	244,246
2023-09-21	69.000	70.000	68.870	69.460	46.671	193,915
2023-09-20	70.410	70.430	69.200	69.320	46.577	188,811
2023-09-19	69.500	71.310	68.880	69.900	46.967	348,466
2023-09-18	68.530	71.070	67.670	70.100	47.101	383,181
2023-09-15	67.280	69.000	67.020	69.000	46.362	299,358
2023-09-14	67.170	68.840	67.170	68.510	46.033	351,913
2023-09-13	68.510	69.870	66.900	67.190	45.146	297,503
2023-09-12	68.920	69.160	67.920	68.440	45.986	462,035
2023-09-11	70.540	70.540	68.030	69.050	46.395	670,710
2023-09-08	66.000	72.000	64.500	70.470	47.350	1,426,984
2023-09-07	71.360	71.800	66.030	66.710	44.823	1,303,680
2023-09-06	65.200	69.900	64.970	69.200	46.496	1,101,913
2023-09-05	64.800	66.400	64.470	65.790	44.205	398,039
2023-09-04	65.520	65.520	63.780	64.900	43.607	247,097
2023-09-01	65.360	65.500	63.770	64.900	43.607	241,126
2023-08-31	64.210	65.470	63.810	65.110	43.748	231,108
2023-08-30	64.900	66.900	64.130	65.110	43.748	312,704
2023-08-29	64.380	66.840	63.490	65.040	43.701	334,267
2023-08-28	67.620	68.000	63.000	64.010	43.009	407,663
2023-08-25	64.200	66.160	62.990	64.500	43.338	431,293
2023-08-24	66.800	67.540	65.160	65.160	43.782	222,807
2023-08-23	67.900	68.000	65.510	66.160	44.454	294,136
2023-08-22	65.350	67.960	65.250	67.900	45.623	622,882
2023-08-21	67.500	71.000	63.500	65.250	43.842	675,727
2023-08-18	65.360	68.400	65.300	66.170	44.460	234,963
2023-08-17	65.820	67.230	65.510	66.540	44.709	166,725
2023-08-16	65.800	66.660	65.380	65.820	44.225	99,190
2023-08-15	65.800	67.400	65.800	65.870	44.259	119,442
2023-08-14	66.900	68.600	65.900	66.990	45.011	392,313
2023-08-11	65.110	68.980	65.110	67.140	45.112	378,291
2023-08-10	66.750	67.550	65.930	66.470	44.662	181,741
2023-08-09	65.060	67.770	65.060	67.330	45.240	177,058
2023-08-08	65.780	67.100	65.120	66.510	44.689	228,195
2023-08-07	68.000	68.000	64.210	65.710	44.151	252,669
2023-08-04	65.050	66.600	64.010	65.930	44.299	315,383
2023-08-03	65.070	67.000	64.510	65.750	44.178	227,235
2023-08-02	66.010	66.670	64.130	66.180	44.467	416,418

← NewerPage 13 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.