Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.800	25.360	24.400	24.740	24.740	2,250,093
2026-07-21	24.630	25.210	22.460	25.170	25.170	3,756,411
2026-07-20	26.670	27.270	23.820	23.950	23.950	2,872,026
2026-07-17	28.390	28.390	26.140	26.420	26.420	1,585,519
2026-07-16	28.780	29.330	28.350	28.400	28.400	1,098,580
2026-07-15	29.190	30.140	28.810	29.030	29.030	1,295,497
2026-07-14	29.270	29.580	28.280	29.410	29.410	1,651,542
2026-07-13	32.880	33.050	28.890	29.200	29.200	2,601,345
2026-07-10	31.030	34.500	30.900	33.150	33.150	2,547,501
2026-07-09	30.570	31.290	29.480	31.210	31.210	1,235,595
2026-07-08	30.900	31.530	30.440	30.570	30.570	1,246,214
2026-07-07	31.780	32.800	30.650	30.900	30.900	1,412,654
2026-07-06	34.460	34.510	31.850	32.430	32.430	1,495,758
2026-07-03	33.040	34.680	32.860	34.150	34.150	1,595,005
2026-07-02	34.000	35.200	32.920	33.010	33.010	1,569,385
2026-07-01	36.080	36.280	33.150	33.900	33.900	1,650,078
2026-06-30	31.450	33.490	31.310	33.110	33.110	1,523,556
2026-06-29	32.490	33.180	30.920	31.580	31.580	2,194,993
2026-06-26	33.310	33.610	32.280	32.610	32.610	1,475,282
2026-06-25	33.770	34.200	32.710	33.650	33.650	2,014,290
2026-06-24	27.390	34.430	27.390	33.650	33.650	1,998,997
2026-06-23	34.510	35.060	33.780	34.220	34.220	1,382,964
2026-06-22	36.000	36.600	33.800	34.800	34.800	2,506,591
2026-06-18	35.860	37.790	35.580	36.600	36.600	2,308,579
2026-06-17	36.050	36.730	35.540	35.810	35.810	2,265,824
2026-06-16	39.370	39.370	36.040	36.870	36.870	3,993,909
2026-06-15	35.670	39.500	35.020	39.300	39.300	3,855,273
2026-06-12	34.990	36.660	34.990	36.030	36.030	1,478,839
2026-06-11	35.270	35.990	34.720	35.260	35.000	1,161,079
2026-06-10	35.520	36.100	34.710	35.670	35.407	1,692,261
2026-06-09	36.360	36.660	35.380	35.860	35.596	1,136,248
2026-06-08	36.460	37.860	35.210	36.000	35.735	1,692,438
2026-06-05	37.000	38.190	35.670	37.420	37.144	1,986,804
2026-06-04	37.000	37.950	36.180	36.610	36.340	1,199,815
2026-06-03	37.800	38.480	36.760	37.230	36.956	1,677,973
2026-06-02	36.830	37.720	35.400	37.120	36.846	2,058,238
2026-06-01	37.790	38.840	36.890	37.100	36.826	1,735,294
2026-05-29	42.210	42.210	37.730	37.830	37.551	2,403,679
2026-05-28	41.330	42.430	40.120	41.900	41.591	1,569,763
2026-05-27	43.200	43.370	40.760	41.150	40.847	1,772,563
2026-05-26	43.260	44.210	41.320	43.370	43.050	3,310,899
2026-05-25	45.700	46.510	43.210	44.240	43.914	2,357,164
2026-05-22	44.300	45.590	43.990	45.230	44.897	1,599,464
2026-05-21	49.290	49.400	44.170	44.300	43.973	3,049,137
2026-05-20	48.000	49.940	47.020	49.020	48.659	2,912,167
2026-05-19	47.600	48.410	46.600	48.210	47.855	2,683,952
2026-05-18	46.250	49.970	46.100	47.800	47.448	4,017,334
2026-05-15	45.380	48.000	44.240	46.730	46.385	2,624,472
2026-05-14	47.000	47.600	45.100	45.340	45.006	1,942,638
2026-05-13	47.730	48.280	46.580	46.830	46.485	2,438,136
2026-05-12	48.110	49.090	46.510	47.270	46.921	3,372,225
2026-05-11	44.580	49.000	44.100	48.050	47.696	5,257,078
2026-05-08	42.760	44.960	42.080	44.100	43.775	2,754,329
2026-05-07	41.510	43.640	40.790	42.850	42.534	3,189,727
2026-05-06	41.860	42.300	40.520	41.030	40.728	2,675,685
2026-04-30	39.080	41.950	39.080	41.150	40.847	3,187,909
2026-04-29	41.740	41.740	38.930	39.080	38.792	3,300,755
2026-04-28	46.000	46.390	41.290	41.770	41.462	4,984,767
2026-04-27	46.350	49.970	44.700	46.970	46.624	6,962,441
2026-04-24	47.490	47.490	45.500	45.880	45.542	2,059,271

← NewerPage 2 of 19 · 1,136 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.