Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	64.000	65.480	63.000	63.370	42.508	467,790
2023-02-03	64.700	65.500	63.000	64.500	43.266	851,495
2023-02-02	65.070	67.490	64.600	64.690	43.394	897,992
2023-02-01	67.470	70.000	64.390	65.000	43.602	1,051,455
2023-01-31	65.990	71.980	65.990	67.810	45.487	853,390
2023-01-30	65.330	67.640	61.960	65.990	44.266	685,580
2023-01-20	62.450	64.390	61.520	61.640	41.348	244,232
2023-01-19	62.740	63.170	62.320	62.450	41.891	64,052
2023-01-18	62.210	64.450	62.210	63.430	42.548	91,158
2023-01-17	64.790	64.790	62.210	63.200	42.394	217,027
2023-01-16	61.230	65.310	61.050	63.880	42.850	357,121
2023-01-13	62.500	62.980	61.020	62.100	41.656	143,141
2023-01-12	61.880	63.290	60.680	62.440	41.884	161,590
2023-01-11	62.110	63.860	61.160	61.220	41.066	284,633
2023-01-10	62.380	65.500	62.100	63.620	42.676	394,547
2023-01-09	60.600	63.500	60.100	62.850	42.159	585,955
2023-01-06	63.000	63.000	60.120	60.330	40.469	781,605
2023-01-05	62.680	63.440	61.810	62.200	41.723	337,980
2023-01-04	66.060	66.060	60.740	63.200	42.394	399,878
2023-01-03	58.090	63.590	58.090	63.100	42.327	620,491
2022-12-30	59.010	61.270	58.010	58.010	38.913	515,772
2022-12-29	58.880	60.450	57.540	59.550	39.946	249,424
2022-12-28	60.100	60.100	57.270	58.340	39.134	422,821
2022-12-27	56.250	59.040	54.620	58.720	39.389	561,574
2022-12-26	51.970	57.150	51.700	55.720	37.377	715,408
2022-12-23	52.400	53.150	51.160	51.460	34.519	294,590
2022-12-22	52.750	55.190	52.220	53.150	35.653	365,221
2022-12-21	54.950	55.990	52.690	53.490	35.881	292,450
2022-12-20	54.630	56.670	54.280	55.400	37.162	289,101
2022-12-19	54.000	55.930	53.230	54.980	36.880	425,329
2022-12-16	57.990	58.260	53.880	54.420	36.505	737,187
2022-12-15	57.730	59.460	57.720	58.480	39.228	291,293
2022-12-14	57.770	61.800	57.060	58.050	38.940	382,301
2022-12-13	58.100	59.110	56.870	58.220	39.054	222,714
2022-12-12	57.760	58.980	56.570	57.760	38.745	296,137
2022-12-09	58.520	59.770	57.660	57.760	38.745	156,098
2022-12-08	58.670	60.160	57.760	58.520	39.255	514,265
2022-12-07	60.850	60.850	58.000	58.690	39.369	492,607
2022-12-06	60.580	62.190	59.110	60.850	40.818	549,300
2022-12-05	64.000	65.400	60.420	60.500	40.583	561,844
2022-12-02	62.640	65.860	62.520	64.000	42.931	606,284
2022-12-01	60.450	64.390	60.000	63.520	42.609	641,379
2022-11-30	62.540	62.540	59.800	60.300	40.449	682,351
2022-11-29	62.990	63.390	61.010	62.010	41.596	304,228
2022-11-28	64.000	64.850	61.450	62.600	41.992	821,142
2022-11-25	69.990	69.990	64.460	64.570	43.313	679,094
2022-11-24	65.860	69.470	65.860	68.250	45.782	501,053
2022-11-23	68.060	68.100	64.640	65.490	43.930	1,050,949
2022-11-22	71.710	72.430	68.200	68.520	45.963	773,924
2022-11-21	72.200	75.960	71.120	73.000	48.968	1,020,589
2022-11-18	69.300	74.600	69.240	72.240	48.458	1,293,529
2022-11-17	68.820	69.720	67.450	69.500	46.620	420,411
2022-11-16	71.770	71.770	68.100	69.510	46.627	370,061
2022-11-15	69.310	72.240	67.700	70.640	47.385	701,554
2022-11-14	69.830	69.990	64.990	68.820	46.164	587,115
2022-11-11	71.800	71.800	68.830	69.820	46.835	385,991
2022-11-10	71.210	73.180	68.370	69.840	46.848	688,071
2022-11-09	70.400	72.970	69.460	71.200	47.761	923,505
2022-11-08	70.680	72.580	69.010	70.500	47.291	663,894
2022-11-07	69.000	74.000	69.000	70.950	47.593	977,166

← NewerPage 16 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.