Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	54.920	55.000	51.580	53.990	36.216	871,406
2022-08-03	53.500	56.140	53.010	54.340	36.451	725,062
2022-08-02	56.000	58.530	53.820	54.070	36.270	658,043
2022-08-01	51.340	56.300	51.340	55.620	37.310	1,033,819
2022-07-29	55.030	55.600	52.790	54.500	36.558	536,141
2022-07-28	55.490	55.490	54.000	54.700	36.692	751,255
2022-07-27	56.560	57.680	54.740	55.120	36.974	737,278
2022-07-26	55.960	57.990	55.450	56.240	37.725	860,111
2022-07-25	56.080	58.000	55.010	55.790	37.424	788,711
2022-07-22	56.660	58.940	53.330	56.680	38.021	1,387,397
2022-07-21	54.900	58.000	54.080	56.700	38.034	1,405,279
2022-07-20	51.220	54.700	51.210	54.500	36.558	1,371,098
2022-07-19	50.160	51.490	49.690	51.150	34.311	904,141
2022-07-18	51.100	51.900	49.770	50.670	33.989	669,926
2022-07-15	46.800	52.890	46.800	51.230	34.365	1,603,143
2022-07-14	46.930	48.680	46.010	47.650	31.963	673,094
2022-07-13	46.150	47.470	44.390	46.880	31.447	1,051,532
2022-07-12	47.520	47.990	45.430	45.930	30.810	984,315
2022-07-11	45.940	48.000	43.320	47.850	32.098	972,467
2022-07-08	46.030	47.240	45.270	46.170	30.971	441,965
2022-07-07	45.410	47.380	44.050	46.300	31.058	947,527
2022-07-06	45.600	47.200	44.940	45.100	30.253	765,383
2022-07-05	46.640	47.860	44.800	46.830	31.413	1,103,922
2022-07-04	47.000	49.400	46.110	47.590	31.923	659,636
2022-07-01	47.200	48.700	46.270	46.780	31.380	1,172,061
2022-06-30	47.920	49.700	47.210	47.670	31.977	815,142
2022-06-29	47.930	49.770	46.800	47.920	32.145	1,033,780
2022-06-28	48.990	50.100	47.200	47.930	32.151	1,175,374
2022-06-27	51.180	51.990	48.100	48.300	32.399	860,137
2022-06-24	45.500	50.960	45.500	49.500	33.204	1,616,779
2022-06-23	43.670	46.040	43.420	45.200	30.320	650,807
2022-06-22	43.990	44.330	42.700	43.530	29.200	867,049
2022-06-21	45.870	46.330	42.590	44.200	29.649	1,113,307
2022-06-20	45.640	47.300	44.570	44.600	29.917	1,069,272
2022-06-17	45.700	47.740	44.010	46.100	30.924	1,322,745
2022-06-16	41.900	47.220	41.900	45.810	30.729	1,739,206
2022-06-15	41.490	43.910	40.980	42.540	28.536	1,573,869
2022-06-14	41.000	42.320	40.520	41.080	27.556	1,180,207
2022-06-13	39.390	41.980	39.180	41.500	27.838	1,229,839
2022-06-10	39.960	40.870	38.560	40.280	27.020	720,112
2022-06-09	40.190	40.990	39.060	39.370	26.409	1,497,287
2022-06-08	43.000	43.850	40.400	40.600	27.234	1,734,475
2022-06-07	42.380	42.720	41.360	42.210	28.314	1,022,915
2022-06-06	41.990	43.100	40.990	42.500	28.509	1,802,278
2022-06-02	39.200	42.550	39.200	41.870	28.086	1,902,589
2022-06-01	32.240	40.830	32.240	39.860	26.696	2,748,808
2022-05-31	38.880	40.810	38.320	40.300	26.991	3,988,285
2022-05-30	35.800	38.900	35.020	38.120	25.531	2,747,325
2022-05-27	33.950	36.600	33.950	35.740	23.937	2,331,672
2022-05-26	31.980	34.410	31.010	33.660	22.544	2,330,693
2022-05-25	31.000	32.230	30.980	31.250	20.930	1,216,304
2022-05-24	33.630	33.630	31.010	31.380	21.017	1,160,100
2022-05-23	34.020	34.020	33.040	33.420	22.383	536,482
2022-05-20	33.660	34.530	33.330	33.550	22.470	1,125,624
2022-05-19	31.000	33.640	30.880	33.550	22.470	1,640,601
2022-05-18	31.700	32.060	31.230	31.520	21.111	564,860
2022-05-17	31.050	32.050	30.000	31.880	21.352	1,192,535
2022-05-16	32.320	33.160	30.660	31.180	20.883	1,330,427
2022-05-13	32.660	34.000	31.610	31.890	21.358	1,557,784
2022-05-12	32.500	32.900	31.380	32.430	21.720	1,972,803

← NewerPage 18 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.