KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.060 | 9.150 | 8.880 | 8.910 | 8.910 | 545,109 |
| 2024-04-29 | 8.800 | 9.070 | 8.800 | 9.060 | 9.060 | 694,033 |
| 2024-04-26 | 8.860 | 8.970 | 8.760 | 8.870 | 8.870 | 636,188 |
| 2024-04-25 | 8.870 | 9.020 | 8.810 | 8.950 | 8.950 | 407,578 |
| 2024-04-24 | 8.700 | 8.900 | 8.670 | 8.850 | 8.850 | 521,900 |
| 2024-04-23 | 8.480 | 8.740 | 8.450 | 8.740 | 8.740 | 601,903 |
| 2024-04-22 | 8.420 | 8.560 | 8.270 | 8.430 | 8.430 | 576,046 |
| 2024-04-19 | 8.860 | 8.860 | 8.470 | 8.520 | 8.520 | 967,362 |
| 2024-04-18 | 9.110 | 9.130 | 8.910 | 8.920 | 8.920 | 665,661 |
| 2024-04-17 | 8.780 | 9.110 | 8.680 | 9.110 | 9.110 | 927,169 |
| 2024-04-16 | 8.880 | 8.890 | 8.220 | 8.660 | 8.660 | 1,705,253 |
| 2024-04-15 | 9.150 | 9.320 | 8.830 | 9.020 | 9.020 | 1,381,450 |
| 2024-04-12 | 9.410 | 9.520 | 9.210 | 9.210 | 9.210 | 511,674 |
| 2024-04-11 | 9.370 | 9.540 | 9.320 | 9.440 | 9.440 | 1,109,663 |
| 2024-04-10 | 9.580 | 9.580 | 9.320 | 9.370 | 9.370 | 1,127,608 |
| 2024-04-09 | 9.570 | 9.620 | 9.460 | 9.530 | 9.530 | 855,830 |
| 2024-04-08 | 9.900 | 10.040 | 9.500 | 9.550 | 9.550 | 1,156,544 |
| 2024-04-03 | 10.090 | 10.090 | 9.880 | 9.970 | 9.970 | 688,541 |
| 2024-04-02 | 10.020 | 10.060 | 9.930 | 10.010 | 10.010 | 655,747 |
| 2024-04-01 | 9.840 | 10.070 | 9.840 | 10.050 | 10.050 | 1,157,203 |
| 2024-03-29 | 9.700 | 9.900 | 9.700 | 9.840 | 9.840 | 281,786 |
| 2024-03-28 | 9.380 | 9.830 | 9.330 | 9.760 | 9.760 | 798,125 |
| 2024-03-27 | 9.710 | 9.820 | 9.430 | 9.430 | 9.430 | 788,228 |
| 2024-03-26 | 9.820 | 9.920 | 9.400 | 9.740 | 9.740 | 1,430,526 |
| 2024-03-25 | 9.970 | 10.090 | 9.600 | 9.910 | 9.910 | 2,130,971 |
| 2024-03-22 | 9.990 | 10.080 | 9.690 | 9.900 | 9.900 | 1,765,724 |
| 2024-03-21 | 9.990 | 10.030 | 9.900 | 9.990 | 9.990 | 1,317,481 |
| 2024-03-20 | 9.940 | 10.030 | 9.910 | 9.980 | 9.980 | 955,748 |
| 2024-03-19 | 9.960 | 10.030 | 9.890 | 9.940 | 9.940 | 1,093,273 |
| 2024-03-18 | 9.840 | 9.950 | 9.790 | 9.940 | 9.940 | 1,275,817 |
| 2024-03-15 | 9.580 | 9.750 | 9.560 | 9.740 | 9.740 | 974,638 |
| 2024-03-14 | 9.760 | 9.860 | 9.500 | 9.580 | 9.580 | 1,137,434 |
| 2024-03-13 | 9.870 | 9.910 | 9.780 | 9.800 | 9.800 | 613,396 |
| 2024-03-12 | 9.760 | 9.880 | 9.620 | 9.870 | 9.870 | 961,891 |
| 2024-03-11 | 9.690 | 9.740 | 9.470 | 9.730 | 9.730 | 787,732 |
| 2024-03-08 | 9.880 | 9.880 | 9.530 | 9.680 | 9.680 | 1,125,479 |
| 2024-03-07 | 9.400 | 10.120 | 9.390 | 9.760 | 9.760 | 2,300,438 |
| 2024-03-06 | 9.240 | 9.580 | 9.230 | 9.550 | 9.550 | 1,001,383 |
| 2024-03-05 | 9.680 | 9.680 | 9.250 | 9.280 | 9.280 | 931,945 |
| 2024-03-04 | 9.630 | 9.630 | 9.330 | 9.440 | 9.440 | 1,154,426 |
| 2024-03-01 | 9.580 | 9.610 | 9.320 | 9.570 | 9.570 | 994,707 |
| 2024-02-29 | 9.050 | 9.540 | 8.990 | 9.460 | 9.460 | 1,410,340 |
| 2024-02-28 | 10.230 | 10.230 | 9.080 | 9.130 | 9.130 | 2,527,859 |
| 2024-02-27 | 10.100 | 10.140 | 9.800 | 10.090 | 10.090 | 1,654,326 |
| 2024-02-26 | 9.960 | 10.290 | 9.890 | 10.120 | 10.120 | 2,857,073 |
| 2024-02-23 | 9.220 | 9.470 | 9.210 | 9.430 | 9.430 | 1,288,249 |
| 2024-02-22 | 8.880 | 9.200 | 8.860 | 9.200 | 9.200 | 796,088 |
| 2024-02-21 | 8.580 | 9.240 | 8.580 | 8.920 | 8.920 | 1,076,047 |
| 2024-02-20 | 8.690 | 8.690 | 8.560 | 8.680 | 8.680 | 735,934 |
| 2024-02-19 | 8.500 | 8.810 | 8.400 | 8.640 | 8.640 | 1,429,211 |
| 2024-02-08 | 7.970 | 8.760 | 7.810 | 8.500 | 8.500 | 1,914,664 |
| 2024-02-07 | 7.980 | 8.170 | 7.760 | 8.030 | 8.030 | 1,144,760 |
| 2024-02-06 | 7.950 | 8.250 | 7.290 | 8.090 | 8.090 | 1,103,003 |
| 2024-02-05 | 9.100 | 9.100 | 7.710 | 7.960 | 7.960 | 2,278,061 |
| 2024-02-02 | 9.560 | 9.680 | 8.920 | 9.080 | 9.080 | 1,226,917 |
| 2024-02-01 | 9.550 | 9.750 | 9.330 | 9.450 | 9.450 | 1,006,043 |
| 2024-01-31 | 10.120 | 10.140 | 9.620 | 9.700 | 9.700 | 1,646,150 |
| 2024-01-30 | 10.830 | 10.830 | 10.000 | 10.190 | 10.190 | 1,170,232 |
| 2024-01-29 | 11.410 | 11.410 | 10.740 | 10.800 | 10.800 | 712,905 |
| 2024-01-26 | 11.390 | 11.450 | 11.150 | 11.240 | 11.240 | 543,203 |
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.