Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	46.540	47.630	46.000	47.300	46.951	2,720,618
2026-04-22	44.100	47.240	44.100	46.500	46.157	2,997,089
2026-04-21	43.070	45.350	42.300	45.070	44.738	2,312,762
2026-04-20	43.850	44.020	42.250	43.560	43.239	2,565,234
2026-04-17	41.230	43.660	41.080	43.520	43.199	2,199,295
2026-04-16	40.910	41.910	39.890	41.260	40.956	1,899,322
2026-04-15	40.830	42.700	40.630	40.720	40.420	2,704,296
2026-04-14	39.300	40.030	38.950	39.920	39.626	1,149,384
2026-04-13	39.200	39.810	38.630	38.830	38.544	1,320,714
2026-04-10	39.220	39.890	38.840	39.250	38.961	1,442,198
2026-04-09	40.030	40.030	38.300	39.200	38.911	1,858,955
2026-04-08	38.810	40.100	38.810	40.030	39.735	1,300,255
2026-04-07	37.500	38.790	37.500	38.180	37.899	1,501,085
2026-04-03	38.970	39.180	37.220	37.550	37.273	1,342,584
2026-04-02	38.820	39.700	38.290	38.770	38.484	717,454
2026-04-01	39.470	39.880	39.020	39.210	38.921	896,018
2026-03-31	39.100	40.160	38.700	38.700	38.415	901,077
2026-03-30	39.550	39.820	38.500	39.370	39.080	986,387
2026-03-27	38.330	39.710	38.220	39.550	39.258	715,620
2026-03-26	40.130	40.130	38.670	38.980	38.693	605,285
2026-03-25	39.490	40.270	38.890	39.650	39.358	1,067,893
2026-03-24	38.740	39.200	37.840	39.130	38.842	1,355,714
2026-03-23	40.860	41.780	37.270	37.670	37.392	2,075,430
2026-03-20	44.580	44.580	41.560	41.850	41.541	725,572
2026-03-19	43.080	44.060	42.870	43.240	42.921	566,607
2026-03-18	42.640	44.210	42.310	43.990	43.666	671,688
2026-03-17	44.160	44.510	42.000	42.170	41.859	646,095
2026-03-16	44.000	44.420	43.080	44.300	43.973	548,017
2026-03-13	44.540	44.560	43.150	43.160	42.842	614,433
2026-03-12	45.290	45.810	43.860	44.540	44.212	817,432
2026-03-11	46.110	47.640	45.390	45.680	45.343	809,915
2026-03-10	45.650	46.350	45.300	46.310	45.969	1,219,618
2026-03-09	46.300	46.300	44.180	44.590	44.261	1,758,403
2026-03-06	47.200	48.290	46.500	47.040	46.693	781,579
2026-03-05	48.870	49.180	47.130	47.930	47.577	527,280
2026-03-04	46.790	48.400	46.790	47.320	46.971	723,007
2026-03-03	50.840	50.840	47.110	47.300	46.951	891,354
2026-03-02	51.510	51.880	50.030	50.630	50.257	841,149
2026-02-27	52.410	52.790	51.210	51.900	51.517	661,505
2026-02-26	51.040	52.660	50.200	52.580	52.192	824,999
2026-02-25	50.270	51.730	49.620	51.100	50.723	936,096
2026-02-24	49.390	50.880	48.380	50.320	49.949	1,030,004
2026-02-13	48.760	50.240	48.180	48.800	48.440	860,996
2026-02-12	47.500	49.780	47.200	49.150	48.788	1,241,723
2026-02-11	48.500	49.330	47.550	47.570	47.219	827,043
2026-02-10	49.910	49.990	48.010	48.250	47.894	1,319,856
2026-02-09	48.880	50.690	48.660	50.100	49.731	1,925,793
2026-02-06	48.180	49.370	47.610	48.460	48.103	815,324
2026-02-05	47.810	49.870	47.090	49.050	48.688	1,274,139
2026-02-04	51.100	51.100	48.070	48.150	47.795	1,549,388
2026-02-03	49.390	52.680	48.050	51.000	50.624	3,127,726
2026-02-02	53.600	53.600	48.160	48.300	47.944	2,171,250
2026-01-30	54.800	54.960	51.510	53.850	53.453	2,114,337
2026-01-29	57.420	57.690	54.000	54.920	54.515	3,334,464
2026-01-28	52.420	59.310	52.420	59.310	58.873	6,002,156
2026-01-27	47.490	51.580	47.490	50.890	50.515	2,760,180
2026-01-26	50.000	51.570	46.500	49.600	49.234	2,948,808
2026-01-23	48.280	51.600	48.260	49.830	49.463	2,601,522
2026-01-22	45.890	48.880	45.210	48.260	47.904	2,393,790
2026-01-21	45.100	46.160	44.510	44.990	44.658	1,048,144

← NewerPage 3 of 5 · 243 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.