KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.460 | 8.460 | 8.310 | 8.350 | 8.350 | 407,976 |
| 2024-07-26 | 8.200 | 8.430 | 8.200 | 8.410 | 8.410 | 469,389 |
| 2024-07-25 | 8.130 | 8.290 | 8.030 | 8.170 | 8.170 | 267,478 |
| 2024-07-24 | 8.480 | 8.650 | 8.100 | 8.130 | 8.130 | 1,179,112 |
| 2024-07-23 | 8.400 | 8.700 | 8.400 | 8.560 | 8.560 | 1,266,462 |
| 2024-07-22 | 8.450 | 8.520 | 8.380 | 8.390 | 8.390 | 314,355 |
| 2024-07-19 | 8.560 | 8.560 | 8.430 | 8.440 | 8.440 | 530,459 |
| 2024-07-18 | 8.340 | 8.660 | 8.230 | 8.570 | 8.570 | 2,449,328 |
| 2024-07-17 | 8.000 | 8.570 | 7.980 | 8.330 | 8.330 | 1,209,513 |
| 2024-07-16 | 7.670 | 8.110 | 7.670 | 8.070 | 8.070 | 727,069 |
| 2024-07-15 | 8.020 | 8.150 | 7.810 | 7.960 | 7.960 | 317,724 |
| 2024-07-12 | 8.060 | 8.090 | 7.960 | 8.090 | 8.090 | 533,770 |
| 2024-07-11 | 7.900 | 8.150 | 7.900 | 8.030 | 8.030 | 470,083 |
| 2024-07-10 | 7.810 | 7.910 | 7.770 | 7.880 | 7.880 | 441,529 |
| 2024-07-09 | 7.680 | 7.920 | 7.510 | 7.870 | 7.870 | 544,884 |
| 2024-07-08 | 8.100 | 8.100 | 7.660 | 7.690 | 7.690 | 698,201 |
| 2024-07-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-04 | 8.080 | 8.080 | 7.770 | 7.830 | 7.830 | 466,677 |
| 2024-07-03 | 8.020 | 8.080 | 7.960 | 8.020 | 8.020 | 465,894 |
| 2024-07-02 | 8.000 | 8.040 | 7.950 | 8.020 | 8.020 | 393,469 |
| 2024-07-01 | 7.980 | 8.090 | 7.900 | 7.980 | 7.980 | 583,595 |
| 2024-06-28 | 8.110 | 8.290 | 7.900 | 8.030 | 8.030 | 775,176 |
| 2024-06-27 | 8.100 | 8.190 | 7.960 | 8.030 | 8.030 | 633,076 |
| 2024-06-26 | 7.810 | 8.100 | 7.750 | 8.100 | 8.100 | 775,094 |
| 2024-06-25 | 7.810 | 8.000 | 7.810 | 7.870 | 7.870 | 538,015 |
| 2024-06-24 | 8.190 | 8.190 | 7.780 | 7.840 | 7.840 | 1,163,943 |
| 2024-06-21 | 8.700 | 8.700 | 8.220 | 8.230 | 8.230 | 1,038,046 |
| 2024-06-20 | 8.350 | 8.580 | 8.250 | 8.550 | 8.550 | 1,716,050 |
| 2024-06-19 | 8.450 | 8.530 | 8.060 | 8.390 | 8.390 | 2,039,508 |
| 2024-06-18 | 7.880 | 8.080 | 7.830 | 8.070 | 8.070 | 849,952 |
| 2024-06-17 | 7.980 | 8.100 | 7.800 | 7.910 | 7.910 | 778,084 |
| 2024-06-14 | 8.070 | 8.130 | 7.910 | 7.980 | 7.980 | 906,516 |
| 2024-06-13 | 7.820 | 8.050 | 7.630 | 7.960 | 7.960 | 1,262,783 |
| 2024-06-12 | 7.700 | 7.840 | 7.640 | 7.800 | 7.800 | 926,609 |
| 2024-06-11 | 7.780 | 7.780 | 7.500 | 7.710 | 7.710 | 635,774 |
| 2024-06-07 | 7.470 | 7.750 | 7.470 | 7.710 | 7.710 | 847,601 |
| 2024-06-06 | 7.710 | 7.840 | 7.320 | 7.380 | 7.380 | 1,410,290 |
| 2024-06-05 | 8.010 | 8.050 | 7.740 | 7.790 | 7.790 | 963,229 |
| 2024-06-04 | 8.100 | 8.130 | 7.910 | 8.060 | 8.060 | 728,437 |
| 2024-06-03 | 8.690 | 8.690 | 8.130 | 8.160 | 8.160 | 1,485,929 |
| 2024-05-31 | 8.780 | 8.860 | 8.620 | 8.650 | 8.650 | 1,737,304 |
| 2024-05-30 | 8.790 | 8.800 | 8.660 | 8.780 | 8.780 | 343,426 |
| 2024-05-29 | 8.790 | 8.900 | 8.700 | 8.750 | 8.750 | 368,670 |
| 2024-05-28 | 8.760 | 8.860 | 8.630 | 8.780 | 8.780 | 795,051 |
| 2024-05-27 | 8.850 | 8.850 | 8.670 | 8.810 | 8.810 | 525,573 |
| 2024-05-24 | 8.850 | 8.940 | 8.760 | 8.850 | 8.850 | 876,787 |
| 2024-05-23 | 8.890 | 8.990 | 8.800 | 8.940 | 8.940 | 961,197 |
| 2024-05-22 | 8.780 | 8.910 | 8.720 | 8.910 | 8.910 | 520,707 |
| 2024-05-21 | 9.040 | 9.040 | 8.760 | 8.770 | 8.770 | 513,918 |
| 2024-05-20 | 9.090 | 9.090 | 8.880 | 8.940 | 8.940 | 1,079,612 |
| 2024-05-17 | 8.790 | 9.020 | 8.780 | 9.010 | 9.010 | 440,096 |
| 2024-05-16 | 8.750 | 8.870 | 8.750 | 8.840 | 8.840 | 492,358 |
| 2024-05-15 | 8.900 | 8.900 | 8.700 | 8.750 | 8.750 | 814,783 |
| 2024-05-14 | 8.980 | 9.040 | 8.870 | 8.920 | 8.920 | 416,513 |
| 2024-05-13 | 9.100 | 9.110 | 8.860 | 8.910 | 8.910 | 601,199 |
| 2024-05-10 | 9.290 | 9.290 | 9.130 | 9.160 | 9.160 | 272,687 |
| 2024-05-09 | 9.170 | 9.310 | 9.100 | 9.290 | 9.290 | 375,628 |
| 2024-05-08 | 9.210 | 9.290 | 9.030 | 9.080 | 9.080 | 407,280 |
| 2024-05-07 | 9.170 | 9.310 | 9.160 | 9.240 | 9.240 | 376,815 |
| 2024-05-06 | 9.020 | 9.290 | 9.000 | 9.240 | 9.240 | 942,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.