Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.400	33.400	32.540	32.820	32.578	1,624,735
2025-10-24	31.000	34.250	30.960	32.810	32.568	2,539,273
2025-10-23	31.130	31.130	30.370	31.000	30.771	548,829
2025-10-22	31.680	31.680	30.880	31.020	30.791	499,539
2025-10-21	31.280	31.800	31.060	31.530	31.298	497,232
2025-10-20	30.880	31.560	30.630	31.130	30.901	591,988
2025-10-17	31.730	31.730	30.300	30.590	30.364	1,003,604
2025-10-16	32.440	32.440	31.380	31.590	31.357	624,662
2025-10-15	32.010	32.550	31.330	32.400	32.161	816,537
2025-10-14	32.460	33.330	31.400	31.600	31.367	1,346,845
2025-10-13	31.000	32.680	31.000	32.150	31.913	1,232,213
2025-10-10	32.880	33.520	32.400	32.880	32.638	1,320,630
2025-10-09	33.590	34.100	32.620	33.000	32.757	1,840,458
2025-09-30	34.240	34.480	33.410	33.590	33.342	1,562,974
2025-09-29	31.480	34.440	31.400	33.490	33.243	2,950,981
2025-09-26	30.670	32.170	30.670	31.390	31.159	1,166,301
2025-09-25	31.590	32.300	30.800	31.000	30.771	1,682,739
2025-09-24	30.980	32.000	30.500	31.870	31.635	1,293,181
2025-09-23	30.860	31.420	29.900	30.950	30.722	1,510,028
2025-09-22	32.990	32.990	30.850	31.150	30.920	3,294,181
2025-09-19	32.500	33.230	32.460	32.830	32.588	993,203
2025-09-18	33.500	33.870	32.000	32.360	32.121	1,444,125
2025-09-17	33.720	33.930	33.070	33.450	33.203	1,046,603
2025-09-16	33.650	33.790	32.910	33.720	33.471	1,360,510
2025-09-15	34.400	34.800	33.330	33.510	33.263	1,564,781
2025-09-12	35.020	35.210	34.360	34.500	34.246	1,373,390
2025-09-11	34.970	35.620	34.220	35.080	34.821	2,240,884
2025-09-10	36.400	36.860	34.350	34.770	34.514	1,858,289
2025-09-09	36.700	38.060	35.800	36.230	35.963	1,928,092
2025-09-08	35.380	37.360	34.620	36.950	36.678	2,762,681
2025-09-05	32.260	34.980	32.260	34.970	34.712	2,561,857
2025-09-04	34.060	35.100	32.000	32.450	32.211	1,987,671
2025-09-03	34.100	34.590	33.380	34.020	33.769	1,757,114
2025-09-02	35.550	35.940	33.880	34.100	33.849	1,827,811
2025-09-01	34.000	35.830	33.560	35.610	35.347	2,480,034
2025-08-29	33.830	34.450	32.800	33.900	33.650	2,111,654
2025-08-28	32.450	34.600	31.380	34.040	33.789	3,644,052
2025-08-27	31.500	33.860	31.500	32.290	32.052	3,238,102
2025-08-26	31.150	32.380	30.670	31.840	31.605	3,179,851
2025-08-25	30.260	31.140	29.510	30.930	30.702	3,728,419
2025-08-22	30.140	30.390	29.930	30.000	29.779	1,444,277
2025-08-21	30.910	30.990	29.920	30.000	29.779	1,132,817
2025-08-20	31.280	31.350	30.100	30.750	30.523	1,627,595
2025-08-19	29.750	31.490	29.150	31.190	30.960	2,385,589
2025-08-18	30.080	30.720	29.590	29.750	29.531	1,617,140
2025-08-15	29.000	30.290	28.770	30.070	29.848	1,741,493
2025-08-14	29.410	29.830	28.610	29.040	28.826	1,544,198
2025-08-13	29.450	30.050	29.130	29.420	29.203	879,379
2025-08-12	29.800	30.080	28.950	29.450	29.233	1,298,225
2025-08-11	29.440	30.530	29.140	29.590	29.372	1,741,683
2025-08-08	29.370	29.650	28.310	29.560	29.342	1,507,393
2025-08-07	29.020	29.040	28.430	28.540	28.330	770,234
2025-08-06	28.720	29.100	28.400	28.900	28.687	624,828
2025-08-05	28.890	29.060	28.460	28.580	28.369	762,035
2025-08-04	28.360	28.640	27.630	28.590	28.379	813,106
2025-08-01	27.860	28.500	27.580	28.040	27.833	870,173
2025-07-31	28.280	28.690	27.710	27.860	27.655	687,353
2025-07-30	28.900	28.900	28.050	28.280	28.072	818,900
2025-07-29	29.390	29.390	28.430	28.900	28.687	905,206
2025-07-28	28.550	29.500	28.020	28.880	28.667	1,049,417

← NewerPage 5 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.