Chengdu KSW Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.330 | 25.480 | 24.610 | 24.900 | 24.487 | 348,236 |
| 2025-04-25 | 26.200 | 26.220 | 25.330 | 25.490 | 25.068 | 388,955 |
| 2025-04-24 | 25.420 | 25.950 | 25.330 | 25.710 | 25.284 | 326,089 |
| 2025-04-23 | 25.800 | 26.200 | 25.500 | 25.560 | 25.136 | 266,240 |
| 2025-04-22 | 25.770 | 25.870 | 25.270 | 25.660 | 25.235 | 254,445 |
| 2025-04-21 | 26.260 | 26.270 | 25.290 | 25.690 | 25.264 | 296,024 |
| 2025-04-18 | 26.280 | 26.460 | 25.270 | 25.830 | 25.402 | 370,671 |
| 2025-04-17 | 25.930 | 26.350 | 25.610 | 25.750 | 25.323 | 576,755 |
| 2025-04-16 | 26.650 | 26.650 | 25.300 | 25.930 | 25.500 | 595,142 |
| 2025-04-15 | 25.560 | 26.180 | 25.000 | 26.160 | 25.727 | 734,920 |
| 2025-04-14 | 26.370 | 27.660 | 25.680 | 25.850 | 25.422 | 1,596,148 |
| 2025-04-11 | 24.940 | 27.990 | 24.020 | 26.150 | 25.717 | 2,476,903 |
| 2025-04-10 | 24.910 | 25.000 | 24.050 | 24.430 | 24.025 | 582,016 |
| 2025-04-09 | 22.910 | 24.240 | 20.900 | 23.990 | 23.593 | 636,607 |
| 2025-04-08 | 22.830 | 22.830 | 21.620 | 22.300 | 21.931 | 405,995 |
| 2025-04-07 | 23.600 | 23.840 | 20.600 | 21.990 | 21.626 | 730,784 |
| 2025-04-03 | 25.040 | 25.210 | 24.230 | 24.400 | 23.996 | 304,080 |
| 2025-04-02 | 24.790 | 25.100 | 24.160 | 24.850 | 24.438 | 319,009 |
| 2025-04-01 | 24.130 | 24.800 | 24.070 | 24.500 | 24.094 | 327,730 |
| 2025-03-31 | 24.760 | 24.760 | 23.900 | 24.090 | 23.691 | 471,944 |
| 2025-03-28 | 24.950 | 25.260 | 24.510 | 24.670 | 24.261 | 339,476 |
| 2025-03-27 | 25.190 | 25.190 | 24.120 | 24.980 | 24.566 | 463,216 |
| 2025-03-26 | 24.560 | 25.290 | 24.210 | 24.920 | 24.507 | 414,395 |
| 2025-03-25 | 25.570 | 25.780 | 24.050 | 24.430 | 24.025 | 537,814 |
| 2025-03-24 | 25.700 | 26.310 | 24.200 | 24.600 | 24.192 | 740,298 |
| 2025-03-21 | 27.350 | 27.350 | 25.790 | 25.910 | 25.481 | 935,765 |
| 2025-03-20 | 27.000 | 27.270 | 26.230 | 26.870 | 26.425 | 415,651 |
| 2025-03-19 | 27.370 | 27.370 | 26.130 | 26.500 | 26.061 | 491,368 |
| 2025-03-18 | 27.240 | 27.480 | 26.840 | 27.100 | 26.651 | 289,675 |
| 2025-03-17 | 28.030 | 28.050 | 27.100 | 27.180 | 26.730 | 332,678 |
| 2025-03-14 | 27.370 | 27.480 | 26.930 | 27.420 | 26.966 | 610,397 |
| 2025-03-13 | 27.980 | 28.140 | 27.110 | 27.370 | 26.916 | 389,368 |
| 2025-03-12 | 29.110 | 29.110 | 27.910 | 28.070 | 27.605 | 540,794 |
| 2025-03-11 | 28.900 | 28.950 | 28.340 | 28.770 | 28.293 | 405,648 |
| 2025-03-10 | 28.190 | 29.150 | 27.680 | 28.900 | 28.421 | 938,488 |
| 2025-03-07 | 28.360 | 28.800 | 27.940 | 28.190 | 27.723 | 702,022 |
| 2025-03-06 | 28.500 | 28.870 | 27.790 | 28.640 | 28.165 | 1,172,840 |
| 2025-03-05 | 26.870 | 28.880 | 26.870 | 28.220 | 27.752 | 1,444,104 |
| 2025-03-04 | 25.800 | 26.990 | 25.490 | 26.900 | 26.454 | 518,115 |
| 2025-03-03 | 25.150 | 26.270 | 25.110 | 25.850 | 25.422 | 456,671 |
| 2025-02-28 | 26.260 | 26.480 | 25.330 | 25.600 | 25.176 | 423,426 |
| 2025-02-27 | 27.170 | 27.180 | 25.720 | 26.540 | 26.100 | 722,094 |
| 2025-02-26 | 27.190 | 27.780 | 26.900 | 27.170 | 26.720 | 555,013 |
| 2025-02-25 | 27.020 | 27.700 | 26.260 | 27.190 | 26.739 | 255,745 |
| 2025-02-24 | 27.710 | 27.720 | 26.910 | 27.020 | 26.572 | 330,540 |
| 2025-02-21 | 27.490 | 28.380 | 26.610 | 27.910 | 27.448 | 624,483 |
| 2025-02-20 | 26.890 | 27.640 | 26.720 | 27.400 | 26.946 | 350,138 |
| 2025-02-19 | 26.510 | 27.200 | 25.880 | 27.100 | 26.651 | 360,746 |
| 2025-02-18 | 27.680 | 27.680 | 26.030 | 26.560 | 26.120 | 364,234 |
| 2025-02-17 | 26.490 | 27.200 | 26.100 | 27.180 | 26.730 | 552,732 |
| 2025-02-14 | 25.970 | 26.850 | 25.710 | 26.550 | 26.110 | 418,999 |
| 2025-02-13 | 26.980 | 26.980 | 25.700 | 25.730 | 25.304 | 429,098 |
| 2025-02-12 | 26.490 | 27.250 | 26.000 | 26.420 | 25.982 | 642,167 |
| 2025-02-11 | 26.800 | 26.930 | 26.130 | 26.290 | 25.854 | 407,184 |
| 2025-02-10 | 25.210 | 27.190 | 25.100 | 27.000 | 26.553 | 707,989 |
| 2025-02-07 | 25.580 | 25.960 | 25.110 | 25.500 | 25.077 | 252,081 |
| 2025-02-06 | 23.500 | 25.780 | 23.500 | 25.560 | 25.136 | 511,917 |
| 2025-02-05 | 24.660 | 24.840 | 24.310 | 24.440 | 24.035 | 138,756 |
| 2025-01-27 | 25.170 | 25.170 | 24.170 | 24.320 | 23.917 | 139,286 |
| 2025-01-24 | 24.980 | 25.400 | 24.550 | 24.830 | 24.419 | 254,736 |
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.