Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	54.010	54.620	53.230	53.770	36.069	432,562
2023-05-04	58.000	58.020	54.190	54.600	36.625	1,387,607
2023-04-28	57.760	59.050	56.650	57.660	38.678	1,207,378
2023-04-27	58.540	61.180	57.870	58.270	39.087	1,054,387
2023-04-26	57.560	59.370	56.760	58.300	39.107	1,306,887
2023-04-25	60.040	60.970	57.500	57.600	38.638	1,249,402
2023-04-24	61.720	61.990	59.180	59.350	39.812	1,553,532
2023-04-21	64.730	64.730	60.430	61.720	41.401	1,674,431
2023-04-20	65.590	66.650	64.000	64.150	43.031	1,254,640
2023-04-19	69.160	70.400	65.130	66.350	44.507	3,038,731
2023-04-18	72.020	72.030	66.800	67.800	45.480	1,558,068
2023-04-17	71.510	73.400	70.210	72.600	48.700	1,955,703
2023-04-14	64.980	71.790	64.980	71.480	47.948	2,664,625
2023-04-13	65.050	66.070	64.190	64.990	43.595	549,473
2023-04-12	64.660	65.940	64.020	65.050	43.635	427,631
2023-04-11	64.810	66.600	64.040	64.660	43.374	1,014,038
2023-04-10	66.460	66.460	63.000	64.690	43.394	997,281
2023-04-07	62.340	65.980	58.660	64.960	43.575	2,023,540
2023-04-06	58.050	59.720	58.050	58.570	39.288	743,555
2023-04-04	60.210	61.660	57.710	58.050	38.940	1,923,891
2023-04-03	61.900	62.870	58.010	58.890	39.503	2,842,899
2023-03-31	63.600	64.280	61.660	61.990	41.583	771,716
2023-03-30	63.210	64.210	61.890	63.620	42.676	607,563
2023-03-29	62.740	64.850	62.380	63.210	42.401	485,731
2023-03-28	63.930	64.440	62.380	62.450	41.891	649,366
2023-03-27	63.920	65.660	63.310	63.330	42.481	673,439
2023-03-24	63.490	64.890	62.680	63.550	42.629	735,806
2023-03-23	63.100	64.200	61.790	63.800	42.797	632,862
2023-03-22	63.560	64.470	62.350	62.800	42.126	603,675
2023-03-21	64.850	64.850	62.610	63.710	42.736	480,927
2023-03-20	64.550	65.700	62.500	63.580	42.649	551,925
2023-03-17	65.790	66.590	63.500	63.980	42.917	746,246
2023-03-16	65.020	66.800	64.520	64.790	43.461	554,930
2023-03-15	64.270	68.210	64.270	65.920	44.219	747,192
2023-03-14	65.250	65.300	63.130	64.430	43.219	783,513
2023-03-13	65.000	66.280	64.120	65.090	43.662	1,031,100
2023-03-10	68.350	68.430	65.210	66.770	44.789	571,919
2023-03-09	69.600	69.600	67.500	67.990	45.607	710,070
2023-03-08	65.010	69.750	63.710	68.800	46.151	2,273,650
2023-03-07	66.160	67.000	64.150	64.590	43.327	746,792
2023-03-06	62.160	66.880	61.380	66.470	44.588	2,378,155
2023-03-03	61.360	62.420	61.010	61.620	41.334	356,153
2023-03-02	63.210	64.260	61.010	61.260	41.093	924,016
2023-03-01	63.500	64.500	62.520	63.550	42.629	261,713
2023-02-28	63.780	64.320	62.400	63.300	42.461	455,075
2023-02-27	64.450	65.120	62.830	63.930	42.884	1,087,215
2023-02-24	67.330	67.330	64.490	64.580	43.320	808,227
2023-02-23	68.840	69.660	66.580	67.000	44.943	1,778,775
2023-02-22	63.110	69.800	62.000	68.840	46.178	2,016,271
2023-02-21	66.120	66.120	62.210	63.090	42.320	1,263,184
2023-02-20	65.190	66.590	62.570	65.940	44.232	1,122,417
2023-02-17	68.330	68.330	64.190	64.670	43.380	653,333
2023-02-16	65.660	69.900	65.000	68.330	45.835	1,567,093
2023-02-15	60.340	65.760	60.340	65.400	43.870	1,645,271
2023-02-14	63.850	64.980	60.250	60.720	40.731	1,059,783
2023-02-13	62.560	65.050	61.930	63.550	42.629	490,880
2023-02-10	63.550	63.920	61.000	62.140	41.683	338,128
2023-02-09	63.320	63.320	62.080	62.900	42.193	500,360
2023-02-08	63.940	66.440	63.030	63.100	42.327	222,208
2023-02-07	63.410	64.790	63.120	64.290	43.125	223,740

← NewerPage 15 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.