Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.210	48.380	44.450	45.140	44.807	1,864,431
2026-01-19	46.770	48.480	45.200	47.200	46.852	2,051,479
2026-01-16	45.250	48.870	44.720	47.000	46.653	3,238,504
2026-01-15	48.520	48.520	43.760	44.720	44.390	2,803,349
2026-01-14	45.930	49.490	43.670	48.920	48.559	5,154,409
2026-01-13	51.940	51.940	44.710	45.390	45.055	6,046,017
2026-01-12	48.000	52.650	46.260	52.200	51.815	6,635,699
2026-01-09	47.660	51.880	46.200	47.010	46.663	6,818,599
2026-01-08	44.470	48.860	44.470	47.620	47.269	4,833,318
2026-01-07	44.210	45.790	43.080	44.770	44.440	3,881,172
2026-01-06	43.880	46.410	42.390	44.340	44.013	6,076,354
2026-01-05	40.300	44.360	38.900	44.090	43.765	6,980,506
2025-12-31	39.500	41.410	37.800	40.300	40.003	4,504,370
2025-12-30	38.380	40.500	38.350	39.000	38.712	4,093,612
2025-12-29	36.910	39.390	35.990	38.900	38.613	3,971,399
2025-12-26	37.450	37.600	36.310	37.310	37.035	3,333,438
2025-12-25	34.130	37.440	34.130	37.240	36.965	3,593,558
2025-12-24	33.330	34.800	33.160	34.230	33.978	1,805,167
2025-12-23	35.300	35.300	33.150	33.380	33.134	2,711,194
2025-12-22	36.450	36.580	34.710	35.020	34.762	2,196,520
2025-12-19	37.010	37.970	35.800	35.930	35.665	2,176,982
2025-12-18	35.050	37.880	34.590	37.050	36.777	4,044,913
2025-12-17	35.940	36.620	34.200	34.870	34.613	2,849,501
2025-12-16	38.690	38.690	35.480	36.040	35.774	4,272,997
2025-12-15	38.740	40.790	38.040	38.110	37.829	4,830,499
2025-12-12	38.020	39.440	37.530	38.410	38.127	3,179,426
2025-12-11	37.470	38.480	36.900	37.970	37.690	2,511,205
2025-12-10	38.200	39.630	37.440	37.960	37.680	2,194,346
2025-12-09	39.000	40.000	37.880	38.010	37.730	3,541,574
2025-12-08	35.450	39.370	35.450	38.390	38.107	5,786,328
2025-12-05	35.970	35.970	34.880	35.580	35.318	1,908,788
2025-12-04	35.000	35.840	34.470	35.250	34.990	1,819,258
2025-12-03	34.840	35.350	34.120	35.180	34.921	2,058,636
2025-12-02	33.730	35.470	33.520	34.530	34.275	3,418,104
2025-12-01	34.200	34.820	33.800	33.920	33.670	1,612,556
2025-11-28	33.780	34.430	33.500	33.990	33.739	1,176,596
2025-11-27	33.480	34.230	32.900	33.770	33.521	1,756,901
2025-11-26	36.100	36.890	33.210	33.690	33.442	4,408,834
2025-11-25	33.960	35.260	33.490	35.020	34.762	2,311,963
2025-11-24	32.800	34.210	32.800	33.990	33.739	3,241,154
2025-11-21	34.310	34.350	32.790	32.850	32.608	1,872,333
2025-11-20	32.660	34.880	32.640	34.500	34.246	2,865,870
2025-11-19	32.590	32.810	32.240	32.470	32.231	820,626
2025-11-18	33.640	33.640	32.650	32.690	32.449	1,085,826
2025-11-17	33.510	33.990	33.200	33.300	33.055	1,006,026
2025-11-14	34.000	34.200	33.060	33.680	33.432	1,773,667
2025-11-13	33.290	34.000	32.600	33.360	33.114	1,805,808
2025-11-12	32.600	33.360	32.020	32.700	32.459	1,267,887
2025-11-11	33.170	33.800	32.160	32.670	32.429	1,927,493
2025-11-10	31.720	32.950	31.720	32.430	32.191	1,409,463
2025-11-07	31.160	32.140	30.340	31.600	31.367	1,274,458
2025-11-06	30.550	31.320	30.550	31.170	30.940	609,410
2025-11-05	30.090	31.490	30.050	31.010	30.781	1,090,463
2025-11-04	31.580	31.580	30.220	30.500	30.275	956,179
2025-11-03	32.200	32.200	30.930	31.590	31.357	1,211,388
2025-10-31	31.700	32.300	31.230	32.040	31.804	1,024,364
2025-10-30	32.010	33.380	30.810	31.720	31.486	2,080,612
2025-10-29	32.990	33.710	31.600	32.000	31.764	1,670,088
2025-10-28	32.820	33.190	32.340	32.990	32.747	991,716
2025-10-27	33.400	33.400	32.540	32.820	32.578	1,624,735

← NewerPage 4 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.