Chengdu KSW Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.600	28.760	27.600	28.340	28.131	915,060
2025-07-24	28.040	29.280	27.840	28.060	27.595	1,791,989
2025-07-23	27.070	28.290	27.020	27.900	27.438	1,493,207
2025-07-22	27.360	27.590	26.900	27.310	26.857	898,013
2025-07-21	27.070	27.480	26.930	27.220	26.769	818,073
2025-07-18	27.310	28.290	27.040	27.170	26.720	2,128,379
2025-07-17	25.000	27.480	25.000	27.300	26.848	2,458,663
2025-07-16	25.250	25.370	24.850	25.150	24.733	923,982
2025-07-15	26.360	26.540	25.140	25.250	24.832	1,808,679
2025-07-14	26.900	26.900	26.330	26.360	25.923	485,102
2025-07-11	26.780	26.780	26.360	26.630	26.189	452,856
2025-07-10	26.840	27.110	26.300	26.800	26.356	623,308
2025-07-09	27.260	27.260	26.670	26.740	26.297	422,326
2025-07-08	27.010	27.320	26.860	27.090	26.641	444,123
2025-07-07	26.920	27.150	26.650	26.870	26.425	356,106
2025-07-04	27.360	27.480	26.840	26.980	26.533	468,893
2025-07-03	26.930	27.830	26.260	27.360	26.907	830,002
2025-07-02	27.300	27.440	26.640	26.800	26.356	443,462
2025-07-01	27.550	27.650	26.990	27.160	26.710	406,393
2025-06-30	27.240	27.570	27.110	27.450	26.995	587,598
2025-06-27	26.880	27.320	26.770	27.100	26.651	567,804
2025-06-26	26.700	27.120	26.530	26.880	26.435	563,336
2025-06-25	26.900	26.950	26.480	26.760	26.317	451,273
2025-06-24	26.260	26.860	25.940	26.710	26.267	556,126
2025-06-23	25.790	26.240	25.400	26.170	25.736	388,949
2025-06-20	26.040	26.240	25.430	25.690	25.264	358,619
2025-06-19	26.380	26.520	25.860	25.910	25.481	316,015
2025-06-18	25.890	26.490	25.890	26.380	25.943	252,064
2025-06-17	26.560	26.560	26.060	26.210	25.776	234,411
2025-06-16	25.990	26.620	25.690	26.400	25.963	425,494
2025-06-13	26.300	26.300	25.600	26.100	25.668	361,280
2025-06-12	26.600	26.670	25.970	26.340	25.904	295,529
2025-06-11	26.330	27.020	26.320	26.570	26.130	386,447
2025-06-10	26.490	26.770	25.520	26.590	26.149	686,747
2025-06-09	26.170	26.490	25.910	26.320	25.884	413,490
2025-06-06	26.370	26.380	25.690	26.030	25.599	291,484
2025-06-05	26.240	26.360	25.920	26.260	25.825	175,670
2025-06-04	26.100	26.340	25.840	26.110	25.677	134,749
2025-06-03	26.460	26.460	25.920	26.020	25.589	296,256
2025-05-30	26.180	26.260	25.680	26.100	25.668	353,425
2025-05-29	25.880	26.270	25.650	26.260	25.825	235,831
2025-05-28	25.770	26.280	25.720	25.820	25.392	116,229
2025-05-27	26.320	26.320	25.400	25.770	25.343	290,501
2025-05-26	25.700	26.030	25.580	26.000	25.569	179,109
2025-05-23	25.780	26.450	25.620	25.680	25.254	415,844
2025-05-22	26.230	26.800	25.800	26.130	25.697	350,012
2025-05-21	26.780	26.790	26.350	26.430	25.992	289,661
2025-05-20	26.700	27.200	26.210	26.830	26.385	756,652
2025-05-19	26.790	26.950	26.400	26.800	26.356	624,802
2025-05-16	26.710	27.530	26.710	26.790	26.346	284,773
2025-05-15	27.430	27.430	26.720	26.930	26.484	308,600
2025-05-14	27.800	28.580	27.410	27.540	27.084	562,766
2025-05-13	28.820	28.970	27.110	27.950	27.487	1,016,090
2025-05-12	28.080	29.890	27.680	28.670	28.195	1,548,480
2025-05-09	27.440	29.440	27.070	28.090	27.625	987,619
2025-05-08	26.430	27.460	26.430	27.440	26.985	560,415
2025-05-07	27.310	27.480	26.350	27.080	26.631	594,210
2025-05-06	26.800	26.800	25.130	26.730	26.287	571,414
2025-04-30	25.480	25.610	24.660	25.430	25.009	274,870
2025-04-29	25.890	25.890	24.600	25.030	24.615	315,217

← NewerPage 6 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.