Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	65.300	68.660	64.500	65.480	43.997	563,356
2023-07-31	67.000	68.990	65.070	65.310	43.883	641,713
2023-07-28	68.650	68.720	66.160	67.910	45.629	257,093
2023-07-27	67.990	69.000	66.750	68.660	46.133	416,841
2023-07-26	69.000	69.000	67.000	68.000	45.690	284,255
2023-07-25	71.710	72.900	67.120	69.640	46.792	1,055,002
2023-07-24	72.100	72.600	69.500	71.630	48.129	672,731
2023-07-21	72.000	72.450	70.750	71.660	48.149	302,961
2023-07-20	69.300	73.220	68.970	73.170	49.164	1,264,143
2023-07-19	69.000	69.900	68.400	69.220	46.510	399,499
2023-07-18	68.990	70.270	67.850	69.960	47.007	542,511
2023-07-17	70.000	70.000	68.100	68.600	46.093	408,686
2023-07-14	67.760	70.250	67.030	70.000	47.034	1,049,341
2023-07-13	67.010	69.000	65.700	68.130	45.777	633,760
2023-07-12	68.990	69.500	66.520	67.010	45.025	497,239
2023-07-11	67.600	70.300	67.000	68.620	46.106	703,976
2023-07-10	68.480	69.320	66.500	69.140	46.456	640,045
2023-07-07	69.390	69.390	66.510	68.780	46.214	892,782
2023-07-06	70.440	70.620	68.850	69.950	47.000	1,207,084
2023-07-05	66.760	75.450	66.760	70.800	47.571	2,045,867
2023-07-04	68.000	68.900	65.520	66.760	44.857	909,550
2023-07-03	65.470	69.680	64.400	69.040	46.389	2,176,370
2023-06-30	66.600	67.000	64.770	66.520	44.696	1,135,460
2023-06-29	63.500	68.030	63.200	66.700	44.816	1,891,652
2023-06-28	62.260	64.890	61.000	63.890	42.928	935,016
2023-06-27	62.000	64.410	61.700	63.520	42.680	602,633
2023-06-26	62.310	63.760	60.670	62.010	41.665	752,764
2023-06-21	63.100	63.730	61.710	62.500	41.994	461,540
2023-06-20	61.030	63.870	60.450	63.430	42.619	667,482
2023-06-19	60.500	64.010	58.210	62.310	41.867	1,162,755
2023-06-16	62.200	62.200	60.260	60.550	40.684	695,060
2023-06-15	59.270	64.930	59.270	62.060	41.699	1,981,023
2023-06-14	58.390	59.800	57.000	59.270	39.824	451,113
2023-06-13	57.990	58.730	56.300	58.340	39.199	430,380
2023-06-12	59.150	59.150	56.500	57.490	38.628	474,405
2023-06-09	57.030	58.700	56.260	57.990	38.964	520,397
2023-06-08	57.500	59.200	56.400	57.030	38.319	529,877
2023-06-07	58.900	58.900	56.690	57.160	38.406	432,255
2023-06-06	58.420	59.650	57.070	57.490	38.628	320,789
2023-06-05	57.320	59.490	57.210	58.420	39.253	436,094
2023-06-02	58.310	59.240	57.670	58.270	39.152	477,106
2023-06-01	60.050	60.800	58.100	58.310	39.179	572,246
2023-05-31	60.250	62.500	59.500	60.080	40.368	774,801
2023-05-30	59.700	60.500	59.230	60.200	40.449	332,190
2023-05-29	61.270	61.900	59.320	59.560	40.019	442,236
2023-05-26	60.200	60.900	59.110	60.650	40.751	203,224
2023-05-25	60.760	61.500	58.990	59.770	40.160	527,887
2023-05-24	59.380	61.400	58.580	60.760	40.825	356,961
2023-05-23	59.100	60.270	58.790	59.370	39.891	390,953
2023-05-22	58.510	60.590	58.040	59.160	39.750	412,385
2023-05-19	57.600	60.600	56.060	60.200	40.382	654,472
2023-05-18	57.960	58.540	57.380	57.850	38.805	290,664
2023-05-17	55.610	58.170	54.860	57.880	38.826	753,870
2023-05-16	54.000	56.660	53.160	55.300	37.095	1,014,750
2023-05-15	52.810	55.180	52.110	54.490	36.552	479,497
2023-05-12	54.500	54.770	53.130	53.490	35.881	457,196
2023-05-11	53.400	55.640	53.400	53.990	36.216	559,759
2023-05-10	52.870	54.460	51.710	53.450	35.854	767,537
2023-05-09	54.580	54.580	51.620	52.850	35.452	1,365,053
2023-05-08	53.800	55.000	53.090	54.190	36.350	635,466

← NewerPage 14 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.