Chengdu KSW Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.970 | 25.560 | 24.450 | 25.280 | 24.861 | 418,863 |
| 2025-01-22 | 24.910 | 24.990 | 24.300 | 24.660 | 24.251 | 304,341 |
| 2025-01-21 | 24.800 | 24.970 | 24.220 | 24.760 | 24.350 | 206,350 |
| 2025-01-20 | 24.770 | 24.930 | 24.020 | 24.790 | 24.379 | 293,681 |
| 2025-01-17 | 24.550 | 24.780 | 24.140 | 24.390 | 23.986 | 144,559 |
| 2025-01-16 | 24.620 | 24.850 | 24.070 | 24.550 | 24.143 | 261,239 |
| 2025-01-15 | 24.200 | 24.760 | 24.050 | 24.300 | 23.897 | 221,811 |
| 2025-01-14 | 23.780 | 24.490 | 23.190 | 24.400 | 23.996 | 522,132 |
| 2025-01-13 | 23.290 | 23.790 | 22.360 | 23.170 | 22.786 | 170,071 |
| 2025-01-10 | 23.350 | 24.130 | 22.850 | 23.300 | 22.914 | 349,631 |
| 2025-01-09 | 22.470 | 23.480 | 22.470 | 23.350 | 22.963 | 288,934 |
| 2025-01-08 | 23.270 | 23.480 | 22.290 | 23.100 | 22.717 | 246,671 |
| 2025-01-07 | 24.640 | 24.640 | 21.910 | 23.270 | 22.884 | 155,994 |
| 2025-01-06 | 22.930 | 23.100 | 21.500 | 22.750 | 22.373 | 128,307 |
| 2025-01-03 | 24.000 | 24.000 | 22.270 | 22.930 | 22.550 | 257,240 |
| 2025-01-02 | 24.330 | 24.890 | 23.200 | 23.850 | 23.455 | 537,235 |
| 2024-12-31 | 25.020 | 25.200 | 24.300 | 24.620 | 24.212 | 670,224 |
| 2024-12-30 | 25.400 | 25.400 | 24.240 | 24.850 | 24.438 | 561,882 |
| 2024-12-27 | 25.290 | 25.880 | 25.070 | 25.140 | 24.723 | 379,539 |
| 2024-12-26 | 25.940 | 26.040 | 24.760 | 25.540 | 25.117 | 280,628 |
| 2024-12-25 | 25.300 | 25.590 | 24.620 | 25.180 | 24.763 | 306,691 |
| 2024-12-24 | 25.250 | 26.070 | 25.210 | 25.700 | 25.274 | 384,453 |
| 2024-12-23 | 26.830 | 26.870 | 25.200 | 25.650 | 25.225 | 555,270 |
| 2024-12-20 | 26.700 | 27.330 | 26.130 | 26.860 | 26.415 | 309,958 |
| 2024-12-19 | 26.910 | 26.910 | 26.010 | 26.700 | 26.258 | 263,047 |
| 2024-12-18 | 26.650 | 26.820 | 26.110 | 26.460 | 26.022 | 299,949 |
| 2024-12-17 | 27.580 | 27.870 | 26.000 | 26.650 | 26.208 | 833,213 |
| 2024-12-16 | 28.010 | 28.020 | 27.300 | 27.430 | 26.975 | 406,232 |
| 2024-12-13 | 28.600 | 28.770 | 27.980 | 28.280 | 27.811 | 687,226 |
| 2024-12-12 | 29.290 | 29.850 | 28.600 | 29.060 | 28.578 | 641,913 |
| 2024-12-11 | 29.260 | 29.900 | 28.990 | 29.640 | 29.149 | 786,839 |
| 2024-12-10 | 29.010 | 29.500 | 28.350 | 29.260 | 28.775 | 1,832,220 |
| 2024-12-09 | 28.740 | 29.270 | 27.680 | 28.240 | 27.772 | 1,044,023 |
| 2024-12-06 | 27.650 | 29.470 | 27.650 | 29.000 | 28.519 | 1,768,210 |
| 2024-12-05 | 27.130 | 27.700 | 27.090 | 27.490 | 27.035 | 318,778 |
| 2024-12-04 | 27.950 | 27.950 | 27.000 | 27.200 | 26.749 | 395,617 |
| 2024-12-03 | 27.980 | 27.980 | 27.320 | 27.460 | 27.005 | 353,051 |
| 2024-12-02 | 27.800 | 28.210 | 27.460 | 27.980 | 27.516 | 442,281 |
| 2024-11-29 | 27.660 | 28.030 | 26.670 | 27.690 | 27.231 | 604,050 |
| 2024-11-28 | 27.820 | 28.480 | 27.110 | 27.470 | 27.015 | 741,433 |
| 2024-11-27 | 26.590 | 27.780 | 26.200 | 27.770 | 27.310 | 659,530 |
| 2024-11-26 | 27.190 | 27.830 | 26.740 | 26.990 | 26.543 | 430,268 |
| 2024-11-25 | 27.020 | 27.480 | 26.130 | 27.230 | 26.779 | 618,575 |
| 2024-11-22 | 28.200 | 28.500 | 27.030 | 27.110 | 26.661 | 828,377 |
| 2024-11-21 | 28.500 | 28.600 | 27.410 | 27.980 | 27.516 | 831,856 |
| 2024-11-20 | 28.300 | 29.590 | 28.010 | 28.480 | 28.008 | 745,042 |
| 2024-11-19 | 27.440 | 28.580 | 27.400 | 28.310 | 27.841 | 480,328 |
| 2024-11-18 | 29.280 | 29.280 | 26.900 | 27.470 | 27.015 | 624,825 |
| 2024-11-15 | 29.510 | 30.390 | 28.210 | 28.210 | 27.743 | 716,403 |
| 2024-11-14 | 31.250 | 31.750 | 29.520 | 30.500 | 29.995 | 1,077,560 |
| 2024-11-13 | 31.300 | 32.310 | 30.120 | 31.880 | 31.352 | 1,050,921 |
| 2024-11-12 | 33.020 | 33.560 | 30.560 | 31.700 | 31.175 | 1,837,674 |
| 2024-11-11 | 30.620 | 33.620 | 29.340 | 33.000 | 32.453 | 3,053,804 |
| 2024-11-08 | 28.600 | 29.920 | 28.070 | 29.580 | 29.090 | 1,566,315 |
| 2024-11-07 | 27.910 | 28.480 | 27.430 | 28.060 | 27.595 | 687,481 |
| 2024-11-06 | 28.280 | 29.830 | 27.400 | 28.160 | 27.693 | 1,323,229 |
| 2024-11-05 | 27.500 | 28.680 | 26.340 | 28.200 | 27.733 | 1,235,714 |
| 2024-11-04 | 25.660 | 27.200 | 24.860 | 27.030 | 26.582 | 1,134,719 |
| 2024-11-01 | 26.340 | 26.800 | 25.270 | 25.370 | 24.950 | 717,924 |
| 2024-10-31 | 25.490 | 26.780 | 24.690 | 26.660 | 26.218 | 1,430,806 |
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.