Chengdu KSW Technologies Co. Ltd. A historical data

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

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
2026-09-21	27.520	32.540	27.410	30.850	30.850	4,710,352
2026-09-18	26.450	27.400	26.120	27.330	27.330	1,200,377
2026-09-17	26.660	26.690	25.850	26.260	26.260	804,728
2026-09-16	26.160	26.760	25.760	26.600	26.600	1,005,800
2026-09-15	26.160	26.810	25.870	26.130	26.130	1,040,380
2026-09-14	25.930	26.320	25.630	26.060	26.060	1,084,730
2026-09-11	26.380	26.390	25.620	26.140	26.140	1,531,722
2026-09-10	26.810	27.060	26.330	26.640	26.640	1,764,958
2026-09-09	27.110	27.740	26.810	27.050	27.050	1,228,475
2026-09-08	27.380	27.480	26.880	27.020	27.020	714,105
2026-09-07	27.090	27.490	26.960	27.160	27.160	711,184
2026-09-04	27.200	28.010	26.860	27.000	27.000	1,135,019
2026-09-03	28.200	28.200	26.900	27.140	27.140	1,059,212
2026-09-02	27.460	28.100	26.880	27.650	27.650	2,149,463
2026-09-01	28.430	28.430	27.400	27.570	27.570	1,136,838
2026-08-31	28.000	28.540	27.210	28.220	28.220	1,564,433
2026-08-28	28.180	28.880	28.180	28.700	28.700	977,030
2026-08-27	27.910	28.450	27.610	28.180	28.180	889,935
2026-08-26	28.770	28.770	27.800	27.830	27.830	729,341
2026-08-25	27.310	28.470	27.050	28.310	28.310	1,047,157
2026-08-24	28.530	28.560	27.180	27.720	27.720	1,237,409
2026-08-21	28.490	28.740	27.860	28.300	28.300	1,126,152
2026-08-20	28.300	28.830	27.790	28.550	28.550	945,316
2026-08-19	29.460	29.700	27.810	28.060	28.060	1,123,932
2026-08-18	30.350	30.350	29.250	29.610	29.610	788,891
2026-08-17	29.580	30.360	28.950	30.220	30.220	1,381,606
2026-08-14	28.880	29.510	28.810	29.180	29.180	1,063,424
2026-08-13	30.200	30.250	28.690	28.760	28.760	1,343,556
2026-08-12	28.610	30.320	28.610	29.900	29.900	1,315,162
2026-08-11	28.190	29.270	27.820	28.750	28.750	1,074,531
2026-08-10	28.490	28.780	27.450	28.560	28.560	1,303,316
2026-08-07	28.020	28.260	27.130	28.180	28.180	1,109,734
2026-08-06	27.620	28.260	27.220	27.830	27.830	1,157,511
2026-08-05	26.410	27.720	26.380	27.430	27.430	1,515,430
2026-08-04	26.720	26.980	26.000	26.660	26.660	1,920,805
2026-08-03	25.370	26.500	25.040	26.280	26.280	1,571,069
2026-07-31	24.800	25.580	24.640	25.180	25.180	1,511,963
2026-07-30	25.100	25.300	23.700	24.170	24.170	1,598,044
2026-07-29	25.030	25.300	24.300	25.110	25.110	1,446,326
2026-07-28	25.110	25.710	24.800	25.030	25.030	1,165,747
2026-07-27	24.120	25.590	24.120	25.470	25.470	1,213,847
2026-07-24	24.550	25.120	24.300	24.410	24.410	1,554,402
2026-07-23	24.550	25.280	24.550	25.110	25.110	1,451,974

Page 1 of 5 · 243 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.