Chengdu KSW Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.240 | 25.600 | 23.770 | 25.490 | 25.068 | 1,448,758 |
| 2024-10-29 | 25.670 | 26.040 | 24.750 | 24.800 | 24.389 | 699,512 |
| 2024-10-28 | 26.000 | 26.000 | 25.330 | 25.670 | 25.245 | 345,893 |
| 2024-10-25 | 25.300 | 25.810 | 24.930 | 25.760 | 25.333 | 733,181 |
| 2024-10-24 | 25.800 | 25.870 | 25.130 | 25.330 | 24.910 | 486,027 |
| 2024-10-23 | 25.710 | 26.450 | 25.300 | 25.890 | 25.461 | 711,144 |
| 2024-10-22 | 26.940 | 26.940 | 25.300 | 25.510 | 25.087 | 629,720 |
| 2024-10-21 | 25.500 | 26.330 | 25.100 | 25.970 | 25.540 | 1,167,165 |
| 2024-10-18 | 24.310 | 25.880 | 24.170 | 25.250 | 24.832 | 847,930 |
| 2024-10-17 | 25.280 | 25.350 | 23.140 | 24.550 | 24.143 | 881,083 |
| 2024-10-16 | 22.670 | 24.590 | 22.590 | 24.240 | 23.838 | 663,172 |
| 2024-10-15 | 25.000 | 25.050 | 23.700 | 23.800 | 23.406 | 841,421 |
| 2024-10-14 | 23.500 | 24.900 | 23.100 | 24.730 | 24.320 | 513,273 |
| 2024-10-11 | 25.830 | 25.830 | 23.150 | 23.500 | 23.111 | 810,897 |
| 2024-10-10 | 26.000 | 27.490 | 24.770 | 26.000 | 25.569 | 979,313 |
| 2024-10-09 | 28.480 | 28.480 | 25.250 | 26.000 | 25.569 | 1,217,185 |
| 2024-10-08 | 31.350 | 31.450 | 26.220 | 29.000 | 28.519 | 2,126,822 |
| 2024-09-30 | 23.590 | 26.880 | 23.460 | 26.210 | 25.776 | 1,948,477 |
| 2024-09-27 | 20.110 | 22.500 | 20.000 | 22.480 | 22.108 | 1,022,122 |
| 2024-09-26 | 18.410 | 19.590 | 18.120 | 19.550 | 19.226 | 605,965 |
| 2024-09-25 | 18.050 | 18.900 | 18.050 | 18.290 | 17.987 | 618,662 |
| 2024-09-24 | 17.080 | 17.900 | 16.980 | 17.750 | 17.456 | 504,634 |
| 2024-09-23 | 16.930 | 17.250 | 16.860 | 17.020 | 16.738 | 116,214 |
| 2024-09-20 | 16.950 | 17.170 | 16.860 | 17.080 | 16.797 | 218,935 |
| 2024-09-19 | 17.430 | 17.450 | 16.850 | 17.020 | 16.738 | 343,378 |
| 2024-09-18 | 17.220 | 17.230 | 16.690 | 16.970 | 16.689 | 510,810 |
| 2024-09-13 | 17.900 | 17.920 | 17.330 | 17.400 | 17.112 | 494,969 |
| 2024-09-12 | 18.400 | 18.560 | 17.910 | 18.020 | 17.721 | 354,438 |
| 2024-09-11 | 18.540 | 18.740 | 18.100 | 18.340 | 18.036 | 284,027 |
| 2024-09-10 | 18.490 | 18.670 | 18.110 | 18.590 | 18.282 | 243,992 |
| 2024-09-09 | 18.080 | 18.610 | 18.080 | 18.300 | 17.997 | 303,484 |
| 2024-09-06 | 18.730 | 18.930 | 18.450 | 18.470 | 18.164 | 266,474 |
| 2024-09-05 | 19.100 | 19.310 | 18.940 | 18.970 | 18.656 | 225,826 |
| 2024-09-04 | 18.740 | 19.150 | 18.450 | 18.920 | 18.607 | 306,962 |
| 2024-09-03 | 18.580 | 19.180 | 18.490 | 18.740 | 18.430 | 268,116 |
| 2024-09-02 | 19.390 | 19.390 | 18.530 | 18.700 | 18.390 | 519,481 |
| 2024-08-30 | 18.620 | 19.280 | 18.400 | 19.190 | 18.872 | 542,400 |
| 2024-08-29 | 18.100 | 18.660 | 17.930 | 18.490 | 18.184 | 835,574 |
| 2024-08-28 | 18.080 | 18.280 | 17.110 | 18.130 | 17.830 | 1,404,184 |
| 2024-08-27 | 18.350 | 18.830 | 18.200 | 18.270 | 17.967 | 255,133 |
| 2024-08-26 | 17.580 | 18.620 | 17.530 | 18.540 | 18.233 | 395,345 |
| 2024-08-23 | 18.910 | 19.350 | 17.880 | 18.480 | 18.174 | 949,698 |
| 2024-08-22 | 19.050 | 19.400 | 18.800 | 19.080 | 18.764 | 440,455 |
| 2024-08-21 | 18.600 | 19.160 | 18.400 | 18.960 | 18.646 | 361,074 |
| 2024-08-20 | 19.290 | 19.300 | 18.750 | 18.750 | 18.439 | 442,174 |
| 2024-08-19 | 19.570 | 19.760 | 19.200 | 19.230 | 18.911 | 442,809 |
| 2024-08-16 | 19.800 | 19.930 | 19.500 | 19.570 | 19.246 | 427,500 |
| 2024-08-15 | 19.670 | 20.090 | 19.240 | 19.700 | 19.374 | 516,040 |
| 2024-08-14 | 20.260 | 20.590 | 19.800 | 19.820 | 19.492 | 322,971 |
| 2024-08-13 | 20.170 | 20.480 | 20.050 | 20.400 | 20.062 | 446,544 |
| 2024-08-12 | 20.570 | 20.730 | 20.000 | 20.170 | 19.836 | 655,437 |
| 2024-08-09 | 21.040 | 21.390 | 20.550 | 20.570 | 20.229 | 560,243 |
| 2024-08-08 | 21.790 | 21.790 | 20.800 | 21.040 | 20.691 | 968,045 |
| 2024-08-07 | 21.070 | 22.480 | 20.860 | 21.820 | 21.458 | 1,268,651 |
| 2024-08-06 | 20.920 | 21.750 | 20.800 | 21.050 | 20.701 | 982,768 |
| 2024-08-05 | 22.150 | 22.400 | 20.860 | 20.920 | 20.573 | 1,026,390 |
| 2024-08-02 | 22.660 | 23.270 | 22.080 | 22.190 | 21.822 | 755,765 |
| 2024-08-01 | 22.200 | 23.270 | 21.730 | 22.920 | 22.540 | 1,034,434 |
| 2024-07-31 | 20.480 | 21.940 | 20.170 | 21.720 | 21.360 | 933,856 |
| 2024-07-30 | 20.300 | 21.480 | 19.910 | 20.530 | 20.190 | 609,692 |
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.