Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	71.880	72.470	70.000	71.020	47.640	885,065
2022-11-03	69.030	72.280	68.600	72.110	48.371	532,919
2022-11-02	72.500	73.010	69.170	69.510	46.627	926,583
2022-11-01	71.850	73.240	69.010	72.500	48.633	1,210,889
2022-10-31	68.870	75.500	68.870	70.960	47.600	1,777,853
2022-10-28	67.280	71.990	67.150	70.140	47.050	1,075,063
2022-10-27	76.000	77.580	63.510	67.020	44.957	2,220,943
2022-10-26	70.010	72.520	69.620	72.500	48.633	957,358
2022-10-25	70.630	71.780	66.700	71.430	47.915	871,186
2022-10-24	71.050	73.090	69.580	70.370	47.204	1,085,110
2022-10-21	69.950	74.690	67.600	71.800	48.163	915,168
2022-10-20	68.500	70.320	67.500	69.650	46.721	421,992
2022-10-19	70.580	70.580	67.190	68.750	46.117	311,816
2022-10-18	70.100	72.200	68.400	69.130	46.372	717,043
2022-10-17	71.000	75.970	70.510	72.450	48.599	1,058,433
2022-10-14	69.870	72.000	66.660	70.000	46.956	446,369
2022-10-13	65.250	69.220	65.250	69.000	46.285	483,540
2022-10-12	61.150	67.380	60.020	66.360	44.514	615,491
2022-10-11	58.110	62.810	58.000	62.000	41.589	523,834
2022-10-10	61.180	61.330	56.240	60.000	40.248	722,263
2022-09-30	66.880	66.880	60.770	62.160	41.697	907,673
2022-09-29	64.500	67.000	63.280	66.540	44.635	413,598
2022-09-28	65.200	66.400	62.930	64.040	42.958	343,178
2022-09-27	66.510	66.510	64.450	65.310	43.810	351,078
2022-09-26	67.260	70.980	64.320	66.510	44.615	840,957
2022-09-23	67.480	68.410	65.900	66.840	44.836	481,214
2022-09-22	64.230	67.980	63.000	67.490	45.272	494,566
2022-09-21	66.340	66.340	64.330	64.880	43.521	289,692
2022-09-20	62.950	66.170	61.610	65.900	44.205	675,652
2022-09-19	62.320	66.680	61.500	62.500	41.925	537,287
2022-09-16	64.640	64.640	62.600	62.950	42.227	348,203
2022-09-15	65.410	66.990	60.160	64.990	43.595	1,056,626
2022-09-14	63.050	66.780	62.690	66.680	44.729	514,261
2022-09-13	63.250	66.800	61.500	64.720	43.414	765,230
2022-09-09	64.000	65.300	62.620	63.500	42.595	584,509
2022-09-08	64.450	65.900	63.100	63.700	42.730	639,467
2022-09-07	59.700	64.600	59.700	64.380	43.186	1,061,637
2022-09-06	60.750	60.750	57.240	60.000	40.248	968,180
2022-09-05	56.070	62.000	55.230	60.060	40.288	1,066,544
2022-09-02	54.250	59.870	53.280	58.000	38.906	1,139,827
2022-09-01	57.350	57.350	54.000	55.000	36.894	924,795
2022-08-31	60.010	62.450	55.030	56.500	37.900	1,294,555
2022-08-30	61.890	61.890	59.060	60.500	40.583	483,627
2022-08-29	60.070	65.380	58.670	60.980	40.905	971,676
2022-08-26	61.000	62.500	60.000	60.100	40.315	731,017
2022-08-25	64.780	65.860	60.500	61.620	41.334	913,576
2022-08-24	68.780	68.800	64.010	64.720	43.414	1,544,134
2022-08-23	66.660	72.790	66.290	68.350	45.849	2,139,782
2022-08-22	59.810	66.910	59.810	66.360	44.514	746,265
2022-08-19	62.240	63.580	60.060	60.420	40.529	418,352
2022-08-18	65.790	65.790	61.920	62.080	41.643	576,398
2022-08-17	61.260	66.600	61.190	64.760	43.441	1,357,465
2022-08-16	59.000	61.100	53.550	60.300	40.449	1,994,409
2022-08-15	53.160	56.470	49.960	56.370	37.813	1,398,529
2022-08-12	57.560	58.290	53.060	53.150	35.653	693,635
2022-08-11	60.600	60.990	57.500	58.290	39.101	727,289
2022-08-10	55.900	61.580	55.760	60.030	40.268	1,034,360
2022-08-09	57.780	58.400	55.190	56.150	37.665	701,144
2022-08-08	53.890	58.550	53.440	56.140	37.658	619,157
2022-08-05	53.130	55.370	52.680	54.380	36.478	535,486

← NewerPage 17 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.