Chengdu KSW Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.670 | 26.000 | 25.110 | 25.210 | 25.210 | 914,635 |
| 2026-10-21 | 25.550 | 26.380 | 25.230 | 25.680 | 25.680 | 1,528,378 |
| 2026-10-20 | 23.900 | 25.530 | 23.810 | 25.230 | 25.230 | 1,568,015 |
| 2026-10-19 | 23.850 | 24.390 | 22.810 | 24.120 | 24.120 | 1,368,929 |
| 2026-10-16 | 23.740 | 25.000 | 23.560 | 24.000 | 24.000 | 1,895,191 |
| 2026-10-15 | 24.000 | 24.400 | 23.170 | 23.280 | 23.280 | 1,586,182 |
| 2026-10-14 | 25.800 | 26.010 | 24.910 | 24.910 | 24.910 | 1,215,830 |
| 2026-10-13 | 25.760 | 26.250 | 24.340 | 26.070 | 26.070 | 1,853,079 |
| 2026-10-12 | 26.310 | 26.500 | 25.400 | 25.810 | 25.810 | 1,514,424 |
| 2026-10-09 | 27.040 | 27.060 | 24.820 | 26.250 | 26.250 | 2,840,975 |
| 2026-10-08 | 28.990 | 29.250 | 26.830 | 26.950 | 26.950 | 2,587,917 |
| 2026-09-30 | 29.670 | 29.830 | 28.500 | 28.840 | 28.840 | 2,436,488 |
| 2026-09-29 | 29.880 | 30.830 | 29.400 | 29.490 | 29.490 | 2,898,568 |
| 2026-09-28 | 33.400 | 33.400 | 29.030 | 30.070 | 30.070 | 5,746,810 |
| 2026-09-24 | 32.800 | 36.000 | 31.100 | 34.080 | 34.080 | 7,396,740 |
| 2026-09-23 | 30.390 | 33.680 | 29.780 | 33.100 | 33.100 | 4,883,279 |
| 2026-09-22 | 30.660 | 31.600 | 30.000 | 30.390 | 30.390 | 3,994,750 |
Page 1 of 1 · 17 trading days
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.