Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.580	34.490	31.580	32.330	21.653	3,093,840
2022-05-10	30.580	31.340	30.140	31.200	20.896	2,018,201
2022-05-09	29.330	31.090	28.390	30.650	20.528	2,624,370
2022-05-06	28.000	29.970	27.500	29.000	19.423	1,533,083
2022-05-05	28.500	29.600	27.720	28.700	19.222	1,810,802
2022-04-29	25.250	28.470	25.250	28.350	18.987	1,129,277
2022-04-28	24.250	25.440	24.090	25.200	16.878	600,898
2022-04-27	23.800	24.700	23.090	24.600	16.476	610,908
2022-04-26	25.880	26.210	23.800	23.880	15.994	1,397,479
2022-04-25	25.970	27.300	24.180	25.530	17.099	2,614,297
2022-04-22	26.990	26.990	25.320	26.180	17.534	1,121,192
2022-04-21	28.000	28.220	26.700	26.870	17.996	1,386,859
2022-04-20	28.800	28.800	27.870	28.300	18.954	886,837
2022-04-19	28.800	29.150	28.000	28.930	19.376	722,935
2022-04-18	27.420	29.460	26.720	28.920	19.369	1,386,445
2022-04-15	27.870	27.870	26.520	27.420	18.365	1,224,487
2022-04-14	28.000	28.320	27.520	27.800	18.619	795,087
2022-04-13	28.860	28.940	27.180	27.780	18.606	1,690,163
2022-04-12	28.750	29.360	28.210	29.180	19.543	1,753,760
2022-04-11	29.520	29.860	28.420	28.900	19.356	1,134,095
2022-04-08	29.480	29.660	28.670	29.490	19.751	964,737
2022-04-07	29.190	29.610	28.870	29.480	19.744	907,720
2022-04-06	28.810	29.740	28.800	29.200	19.557	1,137,097
2022-04-01	29.130	29.360	27.950	28.850	19.322	1,267,018
2022-03-31	28.800	29.800	28.620	29.130	19.510	1,340,452
2022-03-30	28.110	29.600	27.920	29.110	19.497	2,275,234
2022-03-29	30.000	30.320	27.770	28.090	18.813	2,748,140
2022-03-28	31.070	31.110	29.750	30.210	20.233	1,360,864
2022-03-25	33.500	33.940	31.200	31.450	21.064	1,809,421
2022-03-24	34.330	35.550	33.170	33.440	22.397	2,501,669
2022-03-23	34.370	35.100	34.370	34.420	23.053	1,574,727
2022-03-22	34.980	35.080	33.540	34.370	23.019	1,863,348
2022-03-21	34.440	35.290	33.950	34.330	22.993	1,943,179
2022-03-18	36.150	36.180	34.700	35.060	23.481	3,378,043
2022-03-17	33.100	36.870	33.020	35.380	23.696	6,133,125
2022-03-16	31.450	32.080	29.260	31.990	21.425	3,173,119
2022-03-15	32.500	32.780	30.300	30.300	20.294	2,124,490
2022-03-14	34.200	34.800	32.680	33.000	22.102	3,272,346
2022-03-11	32.500	35.500	32.500	34.240	22.932	4,000,173
2022-03-10	34.500	34.900	33.300	34.090	22.832	5,356,571
2022-03-09	32.900	34.200	31.810	34.200	22.906	5,844,220
2022-03-08	31.320	33.250	31.320	31.960	21.405	3,879,859
2022-03-07	32.700	32.950	31.000	31.500	21.097	2,614,099
2022-03-04	32.900	33.450	32.000	32.330	21.653	3,176,352
2022-03-03	32.500	33.650	32.500	32.900	22.035	4,257,904
2022-03-02	31.600	32.700	31.430	32.490	21.760	2,981,694
2022-03-01	31.670	32.160	31.480	31.720	21.245	2,173,088
2022-02-28	31.330	31.800	30.900	31.670	21.211	2,960,512
2022-02-25	31.350	31.860	31.000	31.110	20.836	3,518,976
2022-02-24	33.150	33.720	30.790	31.280	20.950	5,984,709
2022-02-23	32.970	33.750	32.700	33.390	22.363	4,107,968
2022-02-22	33.620	33.750	32.800	32.860	22.008	4,049,871
2022-02-21	33.920	33.990	32.830	33.990	22.765	7,102,649
2022-02-18	34.560	34.800	33.110	33.500	22.437	7,908,575
2022-02-17	37.620	39.380	35.640	35.640	23.870	10,968,040
2022-02-16	37.070	39.800	37.070	37.710	25.256	13,134,753
2022-02-15	37.880	42.780	37.000	37.530	25.136	19,935,812

← NewerPage 19 of 19 · 1,137 trading days

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.